Synchrony Financial (SYF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.30

-0.64

(-1.78%)

At close: 04:00PM EST

35.40

+0.10

(+0.28%)

After hours:

07:40PM EST

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	35.50	36.22	34.96	35.30	35.30	4,764,100
Dec 01, 2022	36.05	37.05	35.86	35.94	35.94	5,727,800
Nov 30, 2022	37.00	37.69	35.92	37.58	37.58	6,640,500
Nov 29, 2022	36.52	37.44	36.29	37.28	37.28	3,263,200
Nov 28, 2022	36.50	36.77	36.25	36.42	36.42	2,809,400
Nov 25, 2022	36.74	37.31	36.57	37.05	37.05	1,475,300
Nov 23, 2022	36.37	37.03	36.22	36.84	36.84	2,373,100
Nov 22, 2022	36.61	37.01	36.37	36.52	36.52	2,882,200
Nov 21, 2022	35.65	36.43	35.65	36.30	36.30	3,975,000
Nov 18, 2022	36.04	36.31	35.42	35.89	35.89	4,418,800
Nov 17, 2022	34.46	35.47	34.24	35.45	35.45	4,572,600
Nov 16, 2022	35.76	36.21	35.00	35.19	35.19	5,093,200
Nov 15, 2022	38.50	38.82	35.77	35.92	35.92	7,683,000
Nov 14, 2022	39.72	39.93	37.74	37.75	37.75	5,215,000
Nov 11, 2022	38.94	40.88	38.94	40.23	40.23	6,881,200
Nov 10, 2022	36.85	38.75	36.56	38.73	38.73	6,302,400
Nov 09, 2022	35.62	35.80	34.88	35.01	35.01	4,140,100
Nov 08, 2022	36.23	36.43	35.54	36.09	36.09	3,723,100
Nov 07, 2022	35.43	36.20	34.96	36.20	36.20	4,572,900
Nov 04, 2022	34.69	35.44	34.32	35.02	35.02	4,016,900
Nov 03, 2022	34.31	34.64	33.60	34.02	34.02	4,481,700
Nov 02, 2022	35.85	36.43	34.83	34.94	34.94	5,382,500
Nov 01, 2022	36.13	36.36	35.44	35.90	35.90	4,399,800
Oct 31, 2022	35.59	35.96	35.31	35.56	35.56	4,600,300
Oct 31, 2022	0.23 Dividend
Oct 28, 2022	35.09	36.33	34.97	36.13	35.90	6,210,200
Oct 27, 2022	35.47	35.95	34.96	35.07	34.85	6,353,200
Oct 26, 2022	35.09	35.67	34.92	35.05	34.83	6,342,600
Oct 25, 2022	33.06	35.34	32.76	34.95	34.73	7,851,100
Oct 24, 2022	32.72	33.24	32.37	33.07	32.86	9,188,100
Oct 21, 2022	31.51	32.44	31.03	32.41	32.20	6,706,600
Oct 20, 2022	31.63	32.55	31.48	31.56	31.36	5,180,000
Oct 19, 2022	31.63	32.47	31.27	31.59	31.39	5,584,400
Oct 18, 2022	33.04	33.49	32.28	32.59	32.38	5,750,300
Oct 17, 2022	32.34	32.65	31.84	32.17	31.97	7,097,500
Oct 14, 2022	32.60	33.02	31.39	31.42	31.22	5,947,200
Oct 13, 2022	30.51	32.63	30.01	32.38	32.17	7,358,500
Oct 12, 2022	30.95	31.77	30.72	31.29	31.09	5,320,200
Oct 11, 2022	30.82	31.72	30.53	30.92	30.72	6,906,300
Oct 10, 2022	31.11	31.34	30.79	31.01	30.81	5,843,600
Oct 07, 2022	31.01	31.11	30.65	30.84	30.64	7,534,000
Oct 06, 2022	31.39	31.85	31.18	31.49	31.29	6,971,200
Oct 05, 2022	30.96	31.97	30.96	31.75	31.55	7,347,300
Oct 04, 2022	30.60	31.72	30.54	31.68	31.48	9,055,000
Oct 03, 2022	28.80	30.01	28.34	29.86	29.67	6,801,000
Sept 30, 2022	28.81	28.92	28.11	28.19	28.01	5,695,000
Sept 29, 2022	28.44	29.28	28.38	28.84	28.66	6,387,200
Sept 28, 2022	28.31	29.15	28.02	28.99	28.81	5,598,200
Sept 27, 2022	28.59	28.68	27.77	28.11	27.93	4,399,100
Sept 26, 2022	28.92	29.48	28.16	28.21	28.03	4,289,600
Sept 23, 2022	29.18	29.60	28.72	29.27	29.08	4,772,400
Sept 22, 2022	30.66	30.79	29.58	29.73	29.54	4,116,800
Sept 21, 2022	31.89	32.00	30.62	30.63	30.44	3,908,300
Sept 20, 2022	32.21	32.22	31.19	31.64	31.44	4,765,400
Sept 19, 2022	31.96	32.75	31.85	32.71	32.50	3,958,100
Sept 16, 2022	32.12	32.60	31.52	32.51	32.30	10,016,700
Sept 15, 2022	31.86	33.19	31.79	32.60	32.39	4,627,700
Sept 14, 2022	31.82	31.82	30.83	31.74	31.54	4,943,800
Sept 13, 2022	33.13	33.19	31.45	31.60	31.40	4,887,300
Sept 12, 2022	33.78	34.65	33.60	34.30	34.08	4,420,800
Sept 09, 2022	32.79	33.50	32.69	33.42	33.21	3,111,600
Sept 08, 2022	31.62	32.63	31.27	32.60	32.39	3,262,400
Sept 07, 2022	30.94	32.03	30.94	31.95	31.75	2,993,400
Sept 06, 2022	31.91	32.09	30.77	31.00	30.80	4,550,900
Sept 02, 2022	32.63	32.81	31.75	31.97	31.77	3,145,700
Sept 01, 2022	32.39	32.46	31.31	32.05	31.85	5,516,600
Aug 31, 2022	33.25	33.40	32.61	32.75	32.54	4,714,700
Aug 30, 2022	33.06	33.14	32.43	32.96	32.75	4,211,900
Aug 29, 2022	33.28	33.37	32.72	32.73	32.52	3,593,200
Aug 26, 2022	35.22	35.37	33.64	33.65	33.44	4,670,200
Aug 25, 2022	34.63	35.14	34.50	35.13	34.91	3,850,400
Aug 24, 2022	34.00	34.58	33.71	34.33	34.11	3,384,100
Aug 23, 2022	33.63	34.26	33.40	34.00	33.78	4,405,700
Aug 22, 2022	33.85	33.85	33.08	33.38	33.17	4,241,400
Aug 19, 2022	34.96	35.07	34.19	34.31	34.09	4,701,900
Aug 18, 2022	35.26	35.55	35.01	35.37	35.14	1,805,100
Aug 17, 2022	35.27	35.56	34.85	35.20	34.98	2,819,100
Aug 16, 2022	35.74	36.27	35.43	36.03	35.80	3,008,000
Aug 15, 2022	35.52	35.90	35.15	35.75	35.52	3,205,900
Aug 12, 2022	36.38	36.38	35.77	36.14	35.91	2,793,200
Aug 11, 2022	36.33	36.73	35.95	36.11	35.88	3,080,200
Aug 10, 2022	34.94	36.01	34.77	35.66	35.43	4,056,400
Aug 09, 2022	34.40	34.45	33.72	33.90	33.68	3,935,000
Aug 08, 2022	34.34	35.31	34.27	34.43	34.21	5,745,900
Aug 05, 2022	33.46	34.06	33.36	33.90	33.68	3,049,200
Aug 04, 2022	33.91	34.21	33.52	33.76	33.55	3,772,400
Aug 03, 2022	33.45	34.06	33.27	34.00	33.78	3,922,600
Aug 02, 2022	33.35	33.54	32.73	32.82	32.61	5,085,000
Aug 01, 2022	33.07	33.93	32.85	33.74	33.53	4,869,200
Jul 29, 2022	32.57	33.64	32.51	33.48	33.27	5,674,300
Jul 29, 2022	0.23 Dividend
Jul 28, 2022	32.58	32.72	31.61	32.66	32.22	5,877,600
Jul 27, 2022	32.18	32.73	31.72	32.58	32.14	5,815,700
Jul 26, 2022	32.44	32.72	31.69	31.75	31.33	5,466,100
Jul 25, 2022	32.83	33.12	32.33	32.82	32.38	5,177,000
Jul 22, 2022	32.74	33.51	32.39	32.68	32.24	6,663,000
Jul 21, 2022	32.79	33.13	32.16	32.66	32.22	7,149,100
Jul 20, 2022	32.74	33.48	32.73	33.30	32.86	5,855,400
Jul 19, 2022	32.00	33.20	31.97	32.89	32.45	8,767,600
Jul 18, 2022	32.10	33.19	31.42	31.48	31.06	7,986,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7466+0.0041(+0.55%)

CRUDE OIL80.85+0.87(+1.09%)

BTC-CAD23,054.34+204.05(+0.89%)

Synchrony Financial (SYF)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7466
+0.0041(+0.55%)

CRUDE OIL
80.85
+0.87(+1.09%)

BTC-CAD
23,054.34
+204.05(+0.89%)