Synchrony Financial (SYF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.09

-0.34

(-1.08%)

At close: 04:00PM EDT

31.01

-0.08

(-0.26%)

After hours:

07:26PM EDT

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	31.09	31.52	30.90	31.09	31.09	2,645,200
Sept 25, 2023	31.18	31.44	30.94	31.43	31.43	2,969,500
Sept 22, 2023	31.78	31.83	31.24	31.38	31.38	3,115,800
Sept 21, 2023	31.93	32.16	31.77	31.81	31.81	2,702,900
Sept 20, 2023	32.59	32.78	32.11	32.16	32.16	2,256,400
Sept 19, 2023	32.22	32.51	32.08	32.37	32.37	2,454,200
Sept 18, 2023	32.42	32.45	31.80	32.14	32.14	4,113,400
Sept 15, 2023	32.07	32.80	32.00	32.52	32.52	7,089,300
Sept 14, 2023	32.20	32.44	32.01	32.29	32.29	3,347,400
Sept 13, 2023	32.51	32.53	31.44	31.80	31.80	3,904,600
Sept 12, 2023	31.70	32.69	31.60	32.28	32.28	4,026,700
Sept 11, 2023	31.56	32.03	31.52	31.70	31.70	2,601,900
Sept 08, 2023	30.94	31.33	30.75	31.28	31.28	2,703,200
Sept 07, 2023	31.37	31.57	30.67	30.92	30.92	7,089,400
Sept 06, 2023	31.59	31.89	31.22	31.73	31.73	2,997,600
Sept 05, 2023	32.11	32.44	31.77	31.80	31.80	4,011,600
Sept 01, 2023	32.57	32.76	32.45	32.66	32.66	2,497,600
Aug 31, 2023	32.50	32.54	32.06	32.28	32.28	4,473,200
Aug 30, 2023	32.61	32.68	32.34	32.36	32.36	1,990,900
Aug 29, 2023	31.98	32.63	31.87	32.54	32.54	1,781,200
Aug 28, 2023	32.13	32.42	31.85	31.98	31.98	2,324,600
Aug 25, 2023	31.99	32.22	31.63	31.85	31.85	2,850,300
Aug 24, 2023	32.11	32.47	31.81	31.95	31.95	2,259,100
Aug 23, 2023	31.79	32.04	31.37	32.03	32.03	2,910,600
Aug 22, 2023	32.85	32.85	31.76	31.79	31.79	3,986,400
Aug 21, 2023	33.34	33.34	32.66	32.91	32.91	2,578,700
Aug 18, 2023	32.72	33.26	32.63	33.17	33.17	3,300,700
Aug 17, 2023	32.99	33.51	32.90	33.06	33.06	3,909,300
Aug 16, 2023	33.51	33.75	32.85	32.87	32.87	3,184,900
Aug 15, 2023	33.75	33.76	33.33	33.48	33.48	3,631,400
Aug 14, 2023	34.51	34.53	34.01	34.23	34.23	3,025,000
Aug 11, 2023	34.25	34.83	34.19	34.77	34.77	3,321,500
Aug 10, 2023	34.72	34.99	34.28	34.40	34.40	2,980,400
Aug 09, 2023	34.69	35.02	34.37	34.40	34.40	2,970,500
Aug 08, 2023	33.96	34.87	33.88	34.84	34.84	2,764,600
Aug 07, 2023	34.63	34.85	34.47	34.75	34.75	2,128,300
Aug 04, 2023	34.20	34.94	34.07	34.36	34.36	3,582,100
Aug 03, 2023	33.91	34.35	33.65	34.30	34.30	2,876,900
Aug 02, 2023	34.22	34.23	33.52	34.14	34.14	3,503,600
Aug 01, 2023	34.29	34.73	34.10	34.72	34.72	3,173,900
Jul 31, 2023	34.75	35.13	34.22	34.54	34.54	4,802,300
Jul 28, 2023	35.16	35.17	34.38	34.59	34.59	3,295,000
Jul 28, 2023	0.25 Dividend
Jul 27, 2023	35.11	35.42	34.59	34.73	34.48	3,733,000
Jul 26, 2023	35.22	35.68	34.71	34.86	34.61	3,531,800
Jul 25, 2023	35.89	35.89	35.16	35.16	34.91	3,086,300
Jul 24, 2023	34.66	35.84	34.64	35.84	35.58	4,945,100
Jul 21, 2023	35.03	35.16	34.50	34.67	34.42	5,475,200
Jul 20, 2023	35.29	35.43	34.59	34.89	34.64	5,770,900
Jul 19, 2023	36.24	36.33	35.68	36.11	35.85	6,202,100
Jul 18, 2023	36.11	36.34	35.16	36.17	35.91	7,015,300
Jul 17, 2023	34.74	35.86	34.70	35.51	35.25	6,253,300
Jul 14, 2023	35.33	35.54	34.63	34.90	34.65	4,235,200
Jul 13, 2023	34.99	35.72	34.96	35.67	35.41	4,211,800
Jul 12, 2023	35.16	35.43	34.83	34.87	34.62	4,042,700
Jul 11, 2023	34.23	34.81	34.02	34.72	34.47	3,742,000
Jul 10, 2023	33.40	33.99	33.36	33.95	33.71	3,883,400
Jul 07, 2023	33.41	34.06	33.41	33.61	33.37	3,603,800
Jul 06, 2023	33.29	33.49	32.80	33.44	33.20	3,618,900
Jul 05, 2023	34.02	34.17	33.70	33.74	33.50	4,129,800
Jul 03, 2023	33.97	34.51	33.89	34.38	34.13	1,637,900
Jun 30, 2023	34.36	34.43	33.65	33.92	33.68	3,593,900
Jun 29, 2023	34.10	34.42	33.83	34.07	33.82	3,770,600
Jun 28, 2023	33.37	33.86	33.17	33.85	33.61	5,802,300
Jun 27, 2023	32.69	33.42	32.41	33.37	33.13	3,519,100
Jun 26, 2023	32.72	33.17	32.49	32.58	32.35	3,079,200
Jun 23, 2023	32.21	32.81	32.13	32.70	32.46	5,056,000
Jun 22, 2023	32.64	32.76	32.14	32.68	32.44	5,729,100
Jun 21, 2023	32.70	33.04	32.61	32.81	32.57	6,355,600
Jun 20, 2023	32.69	32.82	32.45	32.71	32.47	12,243,700
Jun 16, 2023	33.40	33.42	32.72	32.90	32.66	8,461,800
Jun 15, 2023	33.06	33.46	32.48	33.44	33.20	4,854,300
Jun 14, 2023	34.30	34.55	33.22	33.54	33.30	5,347,500
Jun 13, 2023	33.85	34.39	33.72	34.14	33.89	5,852,200
Jun 12, 2023	33.58	33.83	33.29	33.74	33.50	5,398,200
Jun 09, 2023	34.00	34.02	33.54	33.69	33.45	3,632,100
Jun 08, 2023	34.11	34.14	33.29	33.77	33.53	4,619,400
Jun 07, 2023	33.92	34.44	33.70	34.20	33.95	4,161,900
Jun 06, 2023	32.86	33.80	32.65	33.79	33.55	4,543,200
Jun 05, 2023	32.93	33.10	32.39	32.71	32.47	4,490,600
Jun 02, 2023	31.82	33.21	31.69	33.04	32.80	6,375,500
Jun 01, 2023	30.87	31.73	30.61	31.55	31.32	5,010,500
May 31, 2023	30.91	31.20	30.48	30.96	30.74	12,950,800
May 30, 2023	30.91	31.39	30.83	31.23	31.01	4,661,600
May 26, 2023	30.13	30.95	29.92	30.90	30.68	3,846,300
May 25, 2023	30.09	30.42	29.82	30.00	29.78	14,822,700
May 24, 2023	30.36	30.51	29.97	30.06	29.84	4,868,100
May 23, 2023	30.41	31.33	30.30	30.67	30.45	5,687,100
May 22, 2023	30.20	30.40	29.81	30.35	30.13	5,073,200
May 19, 2023	30.19	30.22	29.59	30.02	29.80	9,911,800
May 18, 2023	28.87	30.06	28.77	30.00	29.78	8,524,600
May 17, 2023	28.30	28.77	27.92	28.76	28.55	7,632,100
May 16, 2023	27.94	28.47	27.70	27.88	27.68	12,246,800
May 15, 2023	27.32	28.03	27.23	27.97	27.77	8,338,500
May 12, 2023	27.67	27.83	26.94	27.08	26.89	7,193,400
May 11, 2023	26.81	27.43	26.67	27.41	27.21	8,030,900
May 10, 2023	27.92	28.06	26.80	27.12	26.92	5,265,000
May 09, 2023	27.03	27.70	26.89	27.46	27.26	4,518,600
May 08, 2023	27.52	27.67	27.25	27.40	27.20	4,361,800
May 05, 2023	27.48	27.87	27.06	27.34	27.14	7,007,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7395-0.0004(-0.05%)

CRUDE OIL91.27+0.88(+0.97%)

Bitcoin CAD35,472.76-33.26(-0.09%)

Synchrony Financial (SYF)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7395
-0.0004(-0.05%)

CRUDE OIL
91.27
+0.88(+0.97%)

Bitcoin CAD
35,472.76
-33.26(-0.09%)