Canada markets open in 8 hours 11 minutes

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.59+0.97 (+3.51%)
At close: 04:00PM EDT
28.37 -0.22 (-0.77%)
After hours: 07:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202227.4328.9027.4328.5928.595,406,400
Jun 30, 202227.8928.2227.2227.6227.628,719,100
Jun 29, 202228.8028.9528.1328.5328.535,802,400
Jun 28, 202229.6930.4928.8328.9628.964,415,800
Jun 27, 202229.8930.1529.1229.4529.454,631,400
Jun 24, 202228.6129.9928.5229.5429.5411,037,300
Jun 23, 202228.9329.0527.4028.2228.2211,840,400
Jun 22, 202228.7129.2428.5829.0429.048,528,000
Jun 21, 202230.8531.0628.9929.2229.228,970,000
Jun 17, 202229.0230.1928.8329.8929.8912,827,000
Jun 16, 202229.4629.5527.7728.9228.9212,938,900
Jun 15, 202230.0330.7929.6530.4730.479,024,700
Jun 14, 202229.9030.0829.0829.5129.516,478,300
Jun 13, 202230.6131.0529.4429.7029.707,112,600
Jun 10, 202232.8633.2431.4931.5131.515,937,000
Jun 09, 202234.9735.1433.8333.8533.854,760,300
Jun 08, 202235.7136.0834.7234.9634.966,645,000
Jun 07, 202235.3736.4635.2036.3736.374,436,600
Jun 06, 202235.7336.1235.2435.7935.793,646,500
Jun 03, 202235.7936.1735.3235.4435.443,143,500
Jun 02, 202236.0036.2835.5336.2236.223,722,900
Jun 01, 202236.8737.1235.3235.8735.875,014,800
May 31, 202236.0037.1935.6637.0437.049,367,400
May 27, 202235.1136.1435.1136.1436.144,457,500
May 26, 202234.1435.4634.1435.1835.186,329,300
May 25, 202232.5234.0632.5033.9433.946,634,200
May 24, 202233.7133.9132.4432.9132.916,742,700
May 23, 202233.2934.5833.0034.1034.107,473,700
May 20, 202233.0033.0531.3632.4632.467,474,900
May 19, 202232.4833.2532.1832.5632.566,853,600
May 18, 202234.8135.0432.9433.0833.086,943,300
May 17, 202234.2635.5134.1535.4035.405,721,400
May 16, 202233.5533.7632.6533.1633.165,756,300
May 13, 202233.3534.3533.3333.5533.557,334,400
May 12, 202234.1934.5732.0433.0333.0310,467,500
May 11, 202236.0837.3335.2835.3335.336,395,000
May 10, 202237.4137.7035.2136.1636.167,150,600
May 09, 202237.4538.1936.8337.0337.037,997,400
May 06, 202239.2839.4637.7138.0538.058,408,200
May 05, 202239.5440.2138.8039.3339.337,838,600
May 04, 202238.3840.3838.2340.1440.148,662,100
May 03, 202237.5338.7037.3138.2938.296,028,800
May 02, 202237.0737.4036.5637.3337.336,645,800
Apr 29, 202237.8338.4936.6836.8136.816,342,600
Apr 29, 20220.22 Dividend
Apr 28, 202237.3138.3537.0138.0737.855,575,700
Apr 27, 202237.1437.5036.3736.8236.616,385,200
Apr 26, 202237.7738.3237.4237.5137.294,994,500
Apr 25, 202237.4338.4436.9838.2938.075,568,300
Apr 22, 202239.5439.6537.9337.9837.765,837,500
Apr 21, 202240.9941.2339.7639.8039.575,372,400
Apr 20, 202241.0241.8840.3140.4840.256,090,600
Apr 19, 202240.0741.0440.0740.7040.468,155,700
Apr 18, 202237.9440.5237.8040.0339.8010,405,500
Apr 14, 202237.4938.0837.2637.7037.486,644,300
Apr 13, 202236.3637.5136.3437.4737.254,812,400
Apr 12, 202236.4737.7036.1636.8736.665,711,200
Apr 11, 202236.2137.4236.2136.5236.315,709,400
Apr 08, 202235.8936.9935.8636.6436.435,746,800
Apr 07, 202235.6435.9334.7535.6535.446,556,800
Apr 06, 202235.5836.5135.2235.7735.569,432,500
Apr 05, 202235.4835.9335.1935.2735.076,847,100
Apr 04, 202235.5635.9434.9735.5735.366,383,400
Apr 01, 202235.2335.5334.6935.1634.965,369,900
Mar 31, 202235.5235.8734.8134.8134.615,716,100
Mar 30, 202236.7037.0035.5335.7335.526,452,600
Mar 29, 202236.6837.1336.3636.7636.558,187,800
Mar 28, 202235.4835.8834.6635.8535.649,472,700
Mar 25, 202236.4836.8536.2836.6736.465,116,800
Mar 24, 202236.6136.7836.0336.4036.196,269,700
Mar 23, 202237.1937.3736.1536.3436.135,479,700
Mar 22, 202237.0538.2036.6937.6037.386,068,900
Mar 21, 202237.4837.6336.1236.3836.178,499,800
Mar 18, 202237.2837.7436.5637.5937.3718,726,000
Mar 17, 202236.4537.4636.2237.4537.238,272,300
Mar 16, 202236.8738.3936.6137.6737.4510,449,000
Mar 15, 202235.8636.9235.4736.1435.936,824,800
Mar 14, 202235.7136.6035.3135.4835.277,635,800
Mar 11, 202235.8536.1034.9535.0434.845,767,400
Mar 10, 202235.4336.0634.7235.4335.237,169,200
Mar 09, 202236.8137.5935.9136.2035.997,234,900
Mar 08, 202235.1536.0533.7635.0634.8610,675,700
Mar 07, 202236.8236.8834.4834.7634.5610,639,200
Mar 04, 202237.8638.0036.6837.2837.068,592,500
Mar 03, 202240.0140.3037.9938.8938.679,557,100
Mar 02, 202239.7440.2938.8539.7639.539,080,600
Mar 01, 202242.4742.4939.2639.4739.247,461,600
Feb 28, 202241.8442.9541.8342.7842.538,447,700
Feb 25, 202241.5743.5841.5543.1942.946,501,000
Feb 24, 202239.9241.3739.3841.2441.008,270,500
Feb 23, 202243.0643.1741.5241.6041.365,998,200
Feb 22, 202243.2543.6942.3742.7142.465,016,100
Feb 18, 202243.4544.4243.2443.4243.175,661,200
Feb 17, 202244.3444.7343.4943.6643.414,262,900
Feb 16, 202244.4645.3744.4644.8544.595,043,400
Feb 15, 202244.7445.2944.4344.7944.535,418,800
Feb 14, 202244.0445.0943.7444.0343.785,565,400
Feb 11, 202244.2244.9443.5643.7943.546,535,700
Feb 10, 202244.6545.5644.0144.1343.876,701,600
Feb 09, 202244.1444.9744.0244.6644.404,419,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...