Canada markets close in 2 hours 27 minutes

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.10+0.10 (+0.23%)
As of 01:33PM EST. Market open.
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202440.9841.2440.6141.1041.101,415,741
Feb 27, 202440.1341.1040.1341.0141.015,127,900
Feb 26, 202440.0040.5339.8539.9239.922,638,600
Feb 23, 202439.9440.4639.7840.1240.122,748,500
Feb 22, 202439.8740.1539.3539.7039.704,607,600
Feb 21, 202440.0840.1939.4739.6639.663,728,000
Feb 20, 202439.3140.9239.2640.4840.485,947,100
Feb 16, 202439.6640.0239.4439.5639.563,721,700
Feb 15, 202439.5240.0339.4739.8539.853,293,100
Feb 14, 202439.1439.3538.7839.3339.333,235,400
Feb 13, 202438.8238.9338.2538.6538.654,254,600
Feb 12, 202438.7839.7338.7439.5339.533,101,300
Feb 09, 202438.9039.0438.2738.7338.735,654,200
Feb 08, 202438.4738.9038.1738.8838.883,544,500
Feb 07, 202438.8839.0338.0338.5338.533,390,400
Feb 06, 202438.4939.0038.3338.7938.794,093,100
Feb 05, 202438.5038.9038.2638.7638.765,217,000
Feb 02, 202438.1439.1237.9938.9538.954,357,600
Feb 02, 20240.25 Dividend
Feb 01, 202438.9939.2837.9138.6138.365,164,400
Jan 31, 202439.3439.7238.8138.8738.624,186,700
Jan 30, 202439.2039.8539.0139.7039.443,790,400
Jan 29, 202439.6939.8538.9039.2238.973,788,500
Jan 26, 202438.6139.8838.4739.5439.285,254,500
Jan 25, 202438.1938.6237.7438.4638.216,292,900
Jan 24, 202437.8438.5637.6437.9737.724,625,100
Jan 23, 202437.7538.0036.8537.4437.205,899,600
Jan 22, 202437.1238.1937.0737.7737.537,836,600
Jan 19, 202436.0237.0335.7136.9136.674,463,200
Jan 18, 202435.9936.1435.2935.7735.545,312,500
Jan 17, 202436.3636.7436.1736.4736.234,012,000
Jan 16, 202436.4936.9836.1936.9636.724,010,000
Jan 12, 202438.1938.4236.6136.7336.496,535,200
Jan 11, 202437.8538.0137.3037.9737.723,760,100
Jan 10, 202438.3238.4937.8137.9437.694,004,800
Jan 09, 202438.7638.8338.4138.5038.253,761,900
Jan 08, 202438.8139.3438.6839.2038.954,397,100
Jan 05, 202437.2738.9137.2438.8238.577,243,600
Jan 04, 202437.4337.8937.2937.4437.202,782,100
Jan 03, 202437.4938.0637.1437.4537.213,245,000
Jan 02, 202437.9338.2537.6937.9637.714,146,100
Dec 29, 202338.2938.4537.9738.1937.942,527,200
Dec 28, 202338.3438.5138.2238.3738.121,792,700
Dec 27, 202338.1838.4038.0438.3538.101,722,700
Dec 26, 202338.1338.3337.9138.2738.021,939,400
Dec 22, 202338.2738.4437.8437.9437.692,337,400
Dec 21, 202337.6538.2637.5438.0537.803,414,100
Dec 20, 202338.2038.5837.3137.3337.094,840,700
Dec 19, 202337.4738.4037.4638.2337.983,874,900
Dec 18, 202337.7137.8537.0837.5537.314,491,300
Dec 15, 202337.1237.6936.7437.1236.888,909,100
Dec 14, 202337.2538.1737.1637.7437.507,350,400
Dec 13, 202335.5737.0835.2336.8336.598,130,000
Dec 12, 202335.2836.0135.2835.6035.375,660,800
Dec 11, 202335.2435.9635.1235.4535.223,952,500
Dec 08, 202334.9035.4334.7135.2935.064,215,500
Dec 07, 202334.5034.9734.4234.9034.673,894,100
Dec 06, 202334.3734.9434.2634.3034.084,369,800
Dec 05, 202333.7634.2333.5833.9833.764,924,200
Dec 04, 202333.6034.5033.5133.9733.754,350,100
Dec 01, 202332.3634.1432.3633.8333.616,095,000
Nov 30, 202331.4332.4531.2632.3632.1510,065,200
Nov 29, 202331.0931.9431.0931.2231.024,636,600
Nov 28, 202329.7530.9329.6530.8930.695,634,700
Nov 27, 202329.6229.6729.1529.3929.203,931,000
Nov 24, 202329.7829.9429.6329.8329.641,313,000
Nov 22, 202329.7529.8729.4429.6829.492,257,400
Nov 21, 202329.6929.8029.3629.4729.283,038,600
Nov 20, 202329.8129.9129.5229.8229.633,496,300
Nov 17, 202329.2929.8929.1029.8829.693,701,400
Nov 16, 202329.7229.8928.8428.9128.724,851,000
Nov 15, 202330.1730.3029.6529.7629.574,657,600
Nov 14, 202330.1630.6729.8630.3030.103,962,700
Nov 13, 202329.4829.7329.2629.4629.272,791,700
Nov 10, 202329.2629.5929.0229.5729.382,865,400
Nov 09, 202329.5129.5629.0529.1528.963,238,200
Nov 08, 202329.2929.4329.0929.3229.134,057,600
Nov 07, 202329.3629.4529.0729.3529.163,067,300
Nov 06, 202330.0530.2229.1529.5129.323,890,800
Nov 03, 202329.6030.3629.5230.1529.954,226,900
Nov 02, 202328.4729.0928.2429.0828.893,555,300
Nov 01, 202328.1428.3527.6827.9727.794,148,300
Oct 31, 202328.3228.4127.9728.0527.873,936,100
Oct 31, 20230.25 Dividend
Oct 30, 202328.3728.5928.0028.3327.903,511,400
Oct 27, 202328.1028.9227.9928.0927.665,471,600
Oct 26, 202327.7128.3427.6528.0027.575,425,200
Oct 25, 202327.7128.2127.4227.7027.286,589,100
Oct 24, 202329.0029.2027.3027.3726.958,299,900
Oct 23, 202328.3529.0728.2228.6228.187,068,400
Oct 20, 202328.7228.9528.1528.3727.944,711,700
Oct 19, 202329.5129.8028.7628.7628.325,585,300
Oct 18, 202330.1230.2329.6729.9029.443,755,400
Oct 17, 202329.3830.5529.3030.5030.044,029,900
Oct 16, 202329.2329.6729.0529.6529.203,613,600
Oct 13, 202329.6729.8228.6828.8728.433,102,100
Oct 12, 202329.8029.8029.0029.4328.982,391,200
Oct 11, 202329.8830.3529.4129.6629.212,950,000
Oct 10, 202329.6430.3429.4529.8429.393,015,400
Oct 09, 202328.9029.5228.6629.3628.913,308,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...