STOCKS EXTEND GAINS AS MORE EARNINGS ROLL IN, BITCOIN SETS ALL-TIME HIGH

Adobe expects a record U.S. online holiday shopping season despite widespread supply shortages

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.80-0.56 (-1.07%)

As of 11:45AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	51.32	52.10	50.00	51.80	51.80	2,573,180
Oct. 19, 2021	51.10	52.49	51.01	52.36	52.36	4,948,500
Oct. 18, 2021	50.00	51.28	50.00	51.01	51.01	5,376,900
Oct. 15, 2021	50.30	50.81	50.14	50.18	50.18	4,223,500
Oct. 14, 2021	49.28	49.61	48.48	49.57	49.57	3,467,300
Oct. 13, 2021	49.43	49.70	47.44	48.40	48.40	4,405,400
Oct. 12, 2021	49.03	50.03	48.84	49.69	49.69	3,489,800
Oct. 11, 2021	50.14	50.78	49.02	49.06	49.06	3,353,300
Oct. 08, 2021	49.72	50.45	49.28	49.95	49.95	3,232,500
Oct. 07, 2021	50.50	50.77	49.55	49.62	49.62	5,279,500
Oct. 06, 2021	49.78	50.46	48.74	49.85	49.85	4,070,700
Oct. 05, 2021	50.17	50.47	49.55	50.16	50.16	3,889,300
Oct. 04, 2021	49.94	50.82	49.54	49.62	49.62	4,884,400
Oct. 01, 2021	49.00	50.20	48.73	49.91	49.91	4,798,600
Sep. 30, 2021	50.81	50.85	48.78	48.88	48.88	6,099,500
Sep. 29, 2021	51.04	51.11	50.32	50.54	50.54	2,499,600
Sep. 28, 2021	51.55	52.20	50.55	50.67	50.67	4,357,800
Sep. 27, 2021	50.61	51.96	50.58	51.72	51.72	3,896,500
Sep. 24, 2021	49.55	50.68	49.53	50.23	50.23	3,901,100
Sep. 23, 2021	49.05	50.38	48.90	49.84	49.84	4,130,500
Sep. 22, 2021	48.31	48.87	48.16	48.35	48.35	4,153,400
Sep. 21, 2021	47.70	48.00	47.17	47.53	47.53	4,423,400
Sep. 20, 2021	46.82	47.50	46.31	47.28	47.28	5,058,700
Sep. 17, 2021	48.67	49.46	48.15	48.44	48.44	9,820,500
Sep. 16, 2021	48.57	49.59	48.31	48.69	48.69	5,229,600
Sep. 15, 2021	47.83	48.65	47.62	48.24	48.24	5,012,200
Sep. 14, 2021	48.76	49.33	47.40	47.68	47.68	4,769,100
Sep. 13, 2021	47.79	48.71	47.57	48.69	48.69	5,573,800
Sep. 10, 2021	47.18	48.01	46.71	47.32	47.32	7,049,300
Sep. 09, 2021	45.68	47.97	45.51	46.58	46.58	10,186,500
Sep. 08, 2021	46.49	46.49	45.23	45.68	45.68	5,659,800
Sep. 07, 2021	47.27	47.94	46.63	46.68	46.68	5,115,100
Sep. 03, 2021	48.16	48.23	47.07	47.38	47.38	5,088,300
Sep. 02, 2021	48.67	48.97	48.03	48.31	48.31	4,135,000
Sep. 01, 2021	49.29	49.46	48.53	48.59	48.59	6,032,900
Aug. 31, 2021	49.20	50.10	49.01	49.75	49.75	6,789,800
Aug. 30, 2021	52.14	52.14	49.34	49.35	49.35	7,194,900
Aug. 27, 2021	50.82	52.10	50.82	51.95	51.95	3,356,300
Aug. 26, 2021	51.70	51.70	50.63	50.77	50.77	3,235,900
Aug. 25, 2021	50.33	51.71	50.24	51.42	51.42	3,533,700
Aug. 24, 2021	49.99	50.57	49.90	50.21	50.21	2,758,800
Aug. 23, 2021	49.63	50.12	49.52	49.71	49.71	3,486,100
Aug. 20, 2021	49.01	49.48	48.58	49.20	49.20	3,765,700
Aug. 19, 2021	49.17	49.78	48.38	49.01	49.01	4,825,200
Aug. 18, 2021	50.42	51.05	49.91	49.95	49.95	4,637,800
Aug. 17, 2021	50.93	51.22	50.02	50.69	50.69	3,838,600
Aug. 16, 2021	51.19	51.55	50.73	51.46	51.46	3,663,600
Aug. 13, 2021	51.78	51.98	51.46	51.81	51.81	2,542,700
Aug. 12, 2021	51.17	51.79	50.76	51.62	51.62	2,837,200
Aug. 11, 2021	50.27	51.27	49.64	51.21	51.21	3,477,500
Aug. 10, 2021	49.00	50.20	48.84	50.13	50.13	4,313,500
Aug. 09, 2021	49.08	49.40	48.38	48.97	48.97	4,202,200
Aug. 06, 2021	48.99	49.90	48.90	49.40	49.40	4,995,300
Aug. 05, 2021	47.49	48.40	47.49	48.29	48.29	4,000,400
Aug. 04, 2021	46.62	47.82	46.37	47.17	47.17	3,244,900
Aug. 03, 2021	47.05	47.21	45.14	47.12	47.12	5,024,000
Aug. 02, 2021	47.45	48.53	46.71	46.85	46.85	4,446,800
Jul. 30, 2021	47.80	48.78	46.81	47.02	47.02	9,100,400
Jul. 30, 2021	0.22 Dividend
Jul. 29, 2021	47.96	48.39	47.50	48.32	48.10	4,016,800
Jul. 28, 2021	47.38	47.54	46.33	47.21	47.00	4,442,800
Jul. 27, 2021	46.65	47.63	46.22	47.23	47.01	3,923,400
Jul. 26, 2021	46.49	47.49	46.36	47.14	46.93	4,081,800
Jul. 23, 2021	46.12	47.20	46.12	46.51	46.30	5,029,900
Jul. 22, 2021	47.01	47.34	45.48	45.91	45.70	5,458,200
Jul. 21, 2021	46.43	47.73	46.32	47.14	46.93	5,606,300
Jul. 20, 2021	43.48	46.10	43.08	46.00	45.79	6,370,100
Jul. 19, 2021	45.52	45.60	44.35	44.80	44.60	7,430,500
Jul. 16, 2021	48.19	48.22	46.56	46.73	46.52	4,957,300
Jul. 15, 2021	46.84	47.85	46.70	47.72	47.50	5,036,900
Jul. 14, 2021	48.97	49.66	47.37	47.50	47.28	6,213,700
Jul. 13, 2021	49.50	49.88	48.51	48.64	48.42	6,309,500
Jul. 12, 2021	48.25	49.83	47.90	49.50	49.27	4,425,300
Jul. 09, 2021	48.03	48.86	47.92	48.73	48.51	4,617,600
Jul. 08, 2021	46.61	47.57	45.72	46.71	46.50	6,026,800
Jul. 07, 2021	47.50	48.35	47.20	47.96	47.74	4,503,600
Jul. 06, 2021	49.00	49.13	47.52	47.87	47.65	4,557,300
Jul. 02, 2021	49.08	49.45	48.92	49.05	48.83	3,566,400
Jul. 01, 2021	48.73	49.39	48.61	48.87	48.65	5,825,200
Jun. 30, 2021	47.86	48.66	47.80	48.52	48.30	3,914,800
Jun. 29, 2021	49.00	49.31	47.69	48.00	47.78	5,721,700
Jun. 28, 2021	49.63	49.66	48.38	48.49	48.27	6,401,000
Jun. 25, 2021	49.50	50.11	49.27	49.80	49.57	9,361,800
Jun. 24, 2021	48.71	49.18	48.30	49.00	48.78	3,764,500
Jun. 23, 2021	48.02	48.47	47.94	48.32	48.10	3,172,800
Jun. 22, 2021	47.79	48.32	47.37	47.90	47.68	6,250,400
Jun. 21, 2021	46.66	48.02	46.55	48.00	47.78	6,317,200
Jun. 18, 2021	46.47	46.72	45.58	46.14	45.93	11,434,900
Jun. 17, 2021	49.78	49.94	46.99	47.51	47.29	5,801,300
Jun. 16, 2021	49.77	50.06	48.98	49.51	49.28	4,723,100
Jun. 15, 2021	48.83	50.27	48.45	50.05	49.82	4,763,100
Jun. 14, 2021	49.27	49.36	48.31	48.64	48.42	3,238,400
Jun. 11, 2021	49.12	49.44	48.88	49.37	49.15	3,816,600
Jun. 10, 2021	50.78	50.85	48.94	48.99	48.77	4,166,800
Jun. 09, 2021	50.86	50.86	49.84	50.07	49.84	3,274,700
Jun. 08, 2021	50.21	50.96	49.73	50.80	50.57	5,298,700
Jun. 07, 2021	49.73	50.47	49.73	50.45	50.22	4,000,300
Jun. 04, 2021	50.00	50.24	49.66	49.79	49.56	5,425,900
Jun. 03, 2021	49.37	50.01	49.01	49.85	49.62	7,028,300
Jun. 02, 2021	49.90	50.07	48.82	49.50	49.27	7,479,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,152.22+65.23(+0.31%)

S&P 5004,535.66+16.03(+0.35%)

DOW35,592.74+135.43(+0.38%)

CAD/USD0.8112+0.0020(+0.25%)

CRUDE OIL83.22+0.26(+0.31%)

BTC-CAD82,221.27+4,586.88(+5.91%)

STOCKS EXTEND GAINS AS MORE EARNINGS ROLL IN, BITCOIN SETS ALL-TIME HIGH

Synchrony Financial (SYF)

S&P/TSX
21,152.22
+65.23(+0.31%)

S&P 500
4,535.66
+16.03(+0.35%)

DOW
35,592.74
+135.43(+0.38%)

CAD/USD
0.8112
+0.0020(+0.25%)

CRUDE OIL
83.22
+0.26(+0.31%)

BTC-CAD
82,221.27
+4,586.88(+5.91%)