Canada markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.08+0.53 (+1.86%)
At close: 04:00PM EDT
29.12 +0.04 (+0.14%)
After hours: 06:28PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202328.6929.1628.2829.0829.085,427,400
Mar 30, 202328.9929.0728.3228.5528.555,673,500
Mar 29, 202328.7328.8328.3728.6528.654,734,700
Mar 28, 202327.8928.4427.7528.1628.163,145,100
Mar 27, 202328.9129.0528.1828.3228.324,290,800
Mar 24, 202327.4128.1127.1528.0428.045,539,300
Mar 23, 202329.0529.0927.6328.0128.015,638,000
Mar 22, 202329.8130.1228.9328.9428.944,394,100
Mar 21, 202329.7030.2529.6229.9029.906,173,400
Mar 20, 202329.0229.5728.3528.4528.455,194,600
Mar 17, 202328.9628.9928.1228.4928.4911,365,200
Mar 16, 202328.5529.4627.6029.1629.169,644,700
Mar 15, 202329.2029.2328.0128.9028.909,619,500
Mar 14, 202330.7431.6430.1330.4630.467,940,900
Mar 13, 202330.5930.5928.5229.2529.2512,807,700
Mar 10, 202332.6433.1431.4132.1332.137,643,700
Mar 09, 202334.5034.7733.1733.2333.235,365,000
Mar 08, 202334.7535.0934.2234.4834.485,075,600
Mar 07, 202335.5435.5834.5734.6534.654,784,700
Mar 06, 202336.3536.6535.5235.6135.615,551,100
Mar 03, 202336.1636.5435.8836.3836.383,986,000
Mar 02, 202335.3835.8235.1635.7435.744,329,300
Mar 01, 202335.6136.1735.4035.9835.983,800,100
Feb 28, 202335.4536.0835.4135.7135.716,801,400
Feb 27, 202336.1436.2335.4935.5035.503,697,500
Feb 24, 202335.3135.8235.2235.8035.803,165,900
Feb 23, 202335.8736.1435.3335.9235.923,145,100
Feb 22, 202335.1335.5935.0235.4535.453,777,800
Feb 21, 202335.6035.7434.7635.0035.004,412,900
Feb 17, 202335.4335.7835.0335.7735.774,006,000
Feb 16, 202335.9736.2935.6335.6535.652,943,700
Feb 15, 202335.9236.5235.8436.5136.513,121,200
Feb 14, 202336.8136.9035.6936.3236.324,955,900
Feb 13, 202336.2737.1036.0837.0337.033,052,000
Feb 10, 202336.1036.4335.8636.4236.423,689,400
Feb 09, 202336.6437.0236.2036.2436.244,162,900
Feb 08, 202336.5836.9636.4036.4336.433,805,900
Feb 07, 202336.3637.2136.3136.9536.953,356,700
Feb 06, 202336.7036.8036.0336.4236.424,591,400
Feb 03, 202336.8637.9936.6637.0537.055,661,000
Feb 03, 20230.23 Dividend
Feb 02, 202335.4137.8735.4137.7937.567,701,500
Feb 01, 202333.0035.6232.3835.3135.1014,055,100
Jan 31, 202336.1736.7435.8436.7336.514,613,600
Jan 30, 202336.7137.1736.1336.1535.934,336,300
Jan 27, 202336.8537.3536.6737.0636.833,206,400
Jan 26, 202337.0437.2335.9236.5536.333,970,900
Jan 25, 202335.0436.9434.9736.8836.666,534,700
Jan 24, 202334.2036.1334.1535.3735.156,794,200
Jan 23, 202335.2336.0834.0134.5634.359,548,100
Jan 20, 202332.8635.4232.8635.4135.1912,094,100
Jan 19, 202332.0432.7330.8332.5832.387,470,200
Jan 18, 202333.7934.2233.1833.2133.015,522,200
Jan 17, 202333.4633.9033.3133.6733.475,123,100
Jan 13, 202332.6733.6532.3433.4733.274,474,300
Jan 12, 202334.1234.2433.2333.5833.385,974,700
Jan 11, 202333.0033.8132.7933.7633.555,957,900
Jan 10, 202332.0632.8930.8832.8432.649,165,400
Jan 09, 202333.1633.3032.2332.2932.099,784,800
Jan 06, 202331.7532.8331.7432.8032.609,003,600
Jan 05, 202332.6132.6131.9531.9831.795,777,200
Jan 04, 202332.8733.5432.7333.1032.905,922,500
Jan 03, 202333.2533.5032.1032.3932.194,697,700
Dec 30, 202232.4632.9032.3132.8632.663,343,400
Dec 29, 202232.3032.9032.1732.8432.643,619,500
Dec 28, 202232.5932.6931.9532.1031.902,933,000
Dec 27, 202232.8532.8632.3832.5632.362,132,100
Dec 23, 202232.2932.7832.0632.7532.552,957,500
Dec 22, 202232.8432.8731.6832.3432.145,249,500
Dec 21, 202233.1033.4732.9333.2833.084,053,300
Dec 20, 202232.4332.7232.0132.6532.453,887,100
Dec 19, 202233.2133.4532.1432.3832.184,241,700
Dec 16, 202233.0833.2332.5833.2133.0116,057,400
Dec 15, 202233.6633.7632.5633.5933.395,523,400
Dec 14, 202235.2435.6333.7634.3534.146,895,900
Dec 13, 202236.6637.2835.2235.3935.175,839,500
Dec 12, 202235.1435.6434.7435.5735.354,826,800
Dec 09, 202234.7135.5434.4735.1134.903,788,700
Dec 08, 202234.9835.2634.4834.9234.714,651,800
Dec 07, 202234.4835.2034.2534.6334.424,767,400
Dec 06, 202234.3835.0533.9734.6434.437,275,400
Dec 05, 202234.8535.0334.3234.3934.185,798,700
Dec 02, 202235.5036.2234.9635.3035.094,764,100
Dec 01, 202236.0537.0535.8635.9435.725,727,800
Nov 30, 202237.0037.6935.9237.5837.356,640,500
Nov 29, 202236.5237.4436.2937.2837.053,263,200
Nov 28, 202236.5036.7736.2536.4236.202,809,400
Nov 25, 202236.7437.3136.5737.0536.821,475,300
Nov 23, 202236.3737.0336.2236.8436.622,373,100
Nov 22, 202236.6137.0136.3736.5236.302,882,200
Nov 21, 202235.6536.4335.6536.3036.083,975,000
Nov 18, 202236.0436.3135.4235.8935.674,418,800
Nov 17, 202234.4635.4734.2435.4535.234,572,600
Nov 16, 202235.7636.2135.0035.1934.985,093,200
Nov 15, 202238.5038.8235.7735.9235.707,683,000
Nov 14, 202239.7239.9337.7437.7537.525,215,000
Nov 11, 202238.9440.8838.9440.2339.996,881,200
Nov 10, 202236.8538.7536.5638.7338.496,302,400
Nov 09, 202235.6235.8034.8835.0134.804,140,100
Nov 08, 202236.2336.4335.5436.0935.873,723,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...