Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202235.5036.2234.9635.3035.304,764,100
Dec 01, 202236.0537.0535.8635.9435.945,727,800
Nov 30, 202237.0037.6935.9237.5837.586,640,500
Nov 29, 202236.5237.4436.2937.2837.283,263,200
Nov 28, 202236.5036.7736.2536.4236.422,809,400
Nov 25, 202236.7437.3136.5737.0537.051,475,300
Nov 23, 202236.3737.0336.2236.8436.842,373,100
Nov 22, 202236.6137.0136.3736.5236.522,882,200
Nov 21, 202235.6536.4335.6536.3036.303,975,000
Nov 18, 202236.0436.3135.4235.8935.894,418,800
Nov 17, 202234.4635.4734.2435.4535.454,572,600
Nov 16, 202235.7636.2135.0035.1935.195,093,200
Nov 15, 202238.5038.8235.7735.9235.927,683,000
Nov 14, 202239.7239.9337.7437.7537.755,215,000
Nov 11, 202238.9440.8838.9440.2340.236,881,200
Nov 10, 202236.8538.7536.5638.7338.736,302,400
Nov 09, 202235.6235.8034.8835.0135.014,140,100
Nov 08, 202236.2336.4335.5436.0936.093,723,100
Nov 07, 202235.4336.2034.9636.2036.204,572,900
Nov 04, 202234.6935.4434.3235.0235.024,016,900
Nov 03, 202234.3134.6433.6034.0234.024,481,700
Nov 02, 202235.8536.4334.8334.9434.945,382,500
Nov 01, 202236.1336.3635.4435.9035.904,399,800
Oct 31, 202235.5935.9635.3135.5635.564,600,300
Oct 31, 20220.23 Dividend
Oct 28, 202235.0936.3334.9736.1335.906,210,200
Oct 27, 202235.4735.9534.9635.0734.856,353,200
Oct 26, 202235.0935.6734.9235.0534.836,342,600
Oct 25, 202233.0635.3432.7634.9534.737,851,100
Oct 24, 202232.7233.2432.3733.0732.869,188,100
Oct 21, 202231.5132.4431.0332.4132.206,706,600
Oct 20, 202231.6332.5531.4831.5631.365,180,000
Oct 19, 202231.6332.4731.2731.5931.395,584,400
Oct 18, 202233.0433.4932.2832.5932.385,750,300
Oct 17, 202232.3432.6531.8432.1731.977,097,500
Oct 14, 202232.6033.0231.3931.4231.225,947,200
Oct 13, 202230.5132.6330.0132.3832.177,358,500
Oct 12, 202230.9531.7730.7231.2931.095,320,200
Oct 11, 202230.8231.7230.5330.9230.726,906,300
Oct 10, 202231.1131.3430.7931.0130.815,843,600
Oct 07, 202231.0131.1130.6530.8430.647,534,000
Oct 06, 202231.3931.8531.1831.4931.296,971,200
Oct 05, 202230.9631.9730.9631.7531.557,347,300
Oct 04, 202230.6031.7230.5431.6831.489,055,000
Oct 03, 202228.8030.0128.3429.8629.676,801,000
Sept 30, 202228.8128.9228.1128.1928.015,695,000
Sept 29, 202228.4429.2828.3828.8428.666,387,200
Sept 28, 202228.3129.1528.0228.9928.815,598,200
Sept 27, 202228.5928.6827.7728.1127.934,399,100
Sept 26, 202228.9229.4828.1628.2128.034,289,600
Sept 23, 202229.1829.6028.7229.2729.084,772,400
Sept 22, 202230.6630.7929.5829.7329.544,116,800
Sept 21, 202231.8932.0030.6230.6330.443,908,300
Sept 20, 202232.2132.2231.1931.6431.444,765,400
Sept 19, 202231.9632.7531.8532.7132.503,958,100
Sept 16, 202232.1232.6031.5232.5132.3010,016,700
Sept 15, 202231.8633.1931.7932.6032.394,627,700
Sept 14, 202231.8231.8230.8331.7431.544,943,800
Sept 13, 202233.1333.1931.4531.6031.404,887,300
Sept 12, 202233.7834.6533.6034.3034.084,420,800
Sept 09, 202232.7933.5032.6933.4233.213,111,600
Sept 08, 202231.6232.6331.2732.6032.393,262,400
Sept 07, 202230.9432.0330.9431.9531.752,993,400
Sept 06, 202231.9132.0930.7731.0030.804,550,900
Sept 02, 202232.6332.8131.7531.9731.773,145,700
Sept 01, 202232.3932.4631.3132.0531.855,516,600
Aug 31, 202233.2533.4032.6132.7532.544,714,700
Aug 30, 202233.0633.1432.4332.9632.754,211,900
Aug 29, 202233.2833.3732.7232.7332.523,593,200
Aug 26, 202235.2235.3733.6433.6533.444,670,200
Aug 25, 202234.6335.1434.5035.1334.913,850,400
Aug 24, 202234.0034.5833.7134.3334.113,384,100
Aug 23, 202233.6334.2633.4034.0033.784,405,700
Aug 22, 202233.8533.8533.0833.3833.174,241,400
Aug 19, 202234.9635.0734.1934.3134.094,701,900
Aug 18, 202235.2635.5535.0135.3735.141,805,100
Aug 17, 202235.2735.5634.8535.2034.982,819,100
Aug 16, 202235.7436.2735.4336.0335.803,008,000
Aug 15, 202235.5235.9035.1535.7535.523,205,900
Aug 12, 202236.3836.3835.7736.1435.912,793,200
Aug 11, 202236.3336.7335.9536.1135.883,080,200
Aug 10, 202234.9436.0134.7735.6635.434,056,400
Aug 09, 202234.4034.4533.7233.9033.683,935,000
Aug 08, 202234.3435.3134.2734.4334.215,745,900
Aug 05, 202233.4634.0633.3633.9033.683,049,200
Aug 04, 202233.9134.2133.5233.7633.553,772,400
Aug 03, 202233.4534.0633.2734.0033.783,922,600
Aug 02, 202233.3533.5432.7332.8232.615,085,000
Aug 01, 202233.0733.9332.8533.7433.534,869,200
Jul 29, 202232.5733.6432.5133.4833.275,674,300
Jul 29, 20220.23 Dividend
Jul 28, 202232.5832.7231.6132.6632.225,877,600
Jul 27, 202232.1832.7331.7232.5832.145,815,700
Jul 26, 202232.4432.7231.6931.7531.335,466,100
Jul 25, 202232.8333.1232.3332.8232.385,177,000
Jul 22, 202232.7433.5132.3932.6832.246,663,000
Jul 21, 202232.7933.1332.1632.6632.227,149,100
Jul 20, 202232.7433.4832.7333.3032.865,855,400
Jul 19, 202232.0033.2031.9732.8932.458,767,600
Jul 18, 202232.1033.1931.4231.4831.067,986,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...