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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	27.43	28.90	27.43	28.59	28.59	5,406,400
Jun 30, 2022	27.89	28.22	27.22	27.62	27.62	8,719,100
Jun 29, 2022	28.80	28.95	28.13	28.53	28.53	5,802,400
Jun 28, 2022	29.69	30.49	28.83	28.96	28.96	4,415,800
Jun 27, 2022	29.89	30.15	29.12	29.45	29.45	4,631,400
Jun 24, 2022	28.61	29.99	28.52	29.54	29.54	11,037,300
Jun 23, 2022	28.93	29.05	27.40	28.22	28.22	11,840,400
Jun 22, 2022	28.71	29.24	28.58	29.04	29.04	8,528,000
Jun 21, 2022	30.85	31.06	28.99	29.22	29.22	8,970,000
Jun 17, 2022	29.02	30.19	28.83	29.89	29.89	12,827,000
Jun 16, 2022	29.46	29.55	27.77	28.92	28.92	12,938,900
Jun 15, 2022	30.03	30.79	29.65	30.47	30.47	9,024,700
Jun 14, 2022	29.90	30.08	29.08	29.51	29.51	6,478,300
Jun 13, 2022	30.61	31.05	29.44	29.70	29.70	7,112,600
Jun 10, 2022	32.86	33.24	31.49	31.51	31.51	5,937,000
Jun 09, 2022	34.97	35.14	33.83	33.85	33.85	4,760,300
Jun 08, 2022	35.71	36.08	34.72	34.96	34.96	6,645,000
Jun 07, 2022	35.37	36.46	35.20	36.37	36.37	4,436,600
Jun 06, 2022	35.73	36.12	35.24	35.79	35.79	3,646,500
Jun 03, 2022	35.79	36.17	35.32	35.44	35.44	3,143,500
Jun 02, 2022	36.00	36.28	35.53	36.22	36.22	3,722,900
Jun 01, 2022	36.87	37.12	35.32	35.87	35.87	5,014,800
May 31, 2022	36.00	37.19	35.66	37.04	37.04	9,367,400
May 27, 2022	35.11	36.14	35.11	36.14	36.14	4,457,500
May 26, 2022	34.14	35.46	34.14	35.18	35.18	6,329,300
May 25, 2022	32.52	34.06	32.50	33.94	33.94	6,634,200
May 24, 2022	33.71	33.91	32.44	32.91	32.91	6,742,700
May 23, 2022	33.29	34.58	33.00	34.10	34.10	7,473,700
May 20, 2022	33.00	33.05	31.36	32.46	32.46	7,474,900
May 19, 2022	32.48	33.25	32.18	32.56	32.56	6,853,600
May 18, 2022	34.81	35.04	32.94	33.08	33.08	6,943,300
May 17, 2022	34.26	35.51	34.15	35.40	35.40	5,721,400
May 16, 2022	33.55	33.76	32.65	33.16	33.16	5,756,300
May 13, 2022	33.35	34.35	33.33	33.55	33.55	7,334,400
May 12, 2022	34.19	34.57	32.04	33.03	33.03	10,467,500
May 11, 2022	36.08	37.33	35.28	35.33	35.33	6,395,000
May 10, 2022	37.41	37.70	35.21	36.16	36.16	7,150,600
May 09, 2022	37.45	38.19	36.83	37.03	37.03	7,997,400
May 06, 2022	39.28	39.46	37.71	38.05	38.05	8,408,200
May 05, 2022	39.54	40.21	38.80	39.33	39.33	7,838,600
May 04, 2022	38.38	40.38	38.23	40.14	40.14	8,662,100
May 03, 2022	37.53	38.70	37.31	38.29	38.29	6,028,800
May 02, 2022	37.07	37.40	36.56	37.33	37.33	6,645,800
Apr 29, 2022	37.83	38.49	36.68	36.81	36.81	6,342,600
Apr 29, 2022	0.22 Dividend
Apr 28, 2022	37.31	38.35	37.01	38.07	37.85	5,575,700
Apr 27, 2022	37.14	37.50	36.37	36.82	36.61	6,385,200
Apr 26, 2022	37.77	38.32	37.42	37.51	37.29	4,994,500
Apr 25, 2022	37.43	38.44	36.98	38.29	38.07	5,568,300
Apr 22, 2022	39.54	39.65	37.93	37.98	37.76	5,837,500
Apr 21, 2022	40.99	41.23	39.76	39.80	39.57	5,372,400
Apr 20, 2022	41.02	41.88	40.31	40.48	40.25	6,090,600
Apr 19, 2022	40.07	41.04	40.07	40.70	40.46	8,155,700
Apr 18, 2022	37.94	40.52	37.80	40.03	39.80	10,405,500
Apr 14, 2022	37.49	38.08	37.26	37.70	37.48	6,644,300
Apr 13, 2022	36.36	37.51	36.34	37.47	37.25	4,812,400
Apr 12, 2022	36.47	37.70	36.16	36.87	36.66	5,711,200
Apr 11, 2022	36.21	37.42	36.21	36.52	36.31	5,709,400
Apr 08, 2022	35.89	36.99	35.86	36.64	36.43	5,746,800
Apr 07, 2022	35.64	35.93	34.75	35.65	35.44	6,556,800
Apr 06, 2022	35.58	36.51	35.22	35.77	35.56	9,432,500
Apr 05, 2022	35.48	35.93	35.19	35.27	35.07	6,847,100
Apr 04, 2022	35.56	35.94	34.97	35.57	35.36	6,383,400
Apr 01, 2022	35.23	35.53	34.69	35.16	34.96	5,369,900
Mar 31, 2022	35.52	35.87	34.81	34.81	34.61	5,716,100
Mar 30, 2022	36.70	37.00	35.53	35.73	35.52	6,452,600
Mar 29, 2022	36.68	37.13	36.36	36.76	36.55	8,187,800
Mar 28, 2022	35.48	35.88	34.66	35.85	35.64	9,472,700
Mar 25, 2022	36.48	36.85	36.28	36.67	36.46	5,116,800
Mar 24, 2022	36.61	36.78	36.03	36.40	36.19	6,269,700
Mar 23, 2022	37.19	37.37	36.15	36.34	36.13	5,479,700
Mar 22, 2022	37.05	38.20	36.69	37.60	37.38	6,068,900
Mar 21, 2022	37.48	37.63	36.12	36.38	36.17	8,499,800
Mar 18, 2022	37.28	37.74	36.56	37.59	37.37	18,726,000
Mar 17, 2022	36.45	37.46	36.22	37.45	37.23	8,272,300
Mar 16, 2022	36.87	38.39	36.61	37.67	37.45	10,449,000
Mar 15, 2022	35.86	36.92	35.47	36.14	35.93	6,824,800
Mar 14, 2022	35.71	36.60	35.31	35.48	35.27	7,635,800
Mar 11, 2022	35.85	36.10	34.95	35.04	34.84	5,767,400
Mar 10, 2022	35.43	36.06	34.72	35.43	35.23	7,169,200
Mar 09, 2022	36.81	37.59	35.91	36.20	35.99	7,234,900
Mar 08, 2022	35.15	36.05	33.76	35.06	34.86	10,675,700
Mar 07, 2022	36.82	36.88	34.48	34.76	34.56	10,639,200
Mar 04, 2022	37.86	38.00	36.68	37.28	37.06	8,592,500
Mar 03, 2022	40.01	40.30	37.99	38.89	38.67	9,557,100
Mar 02, 2022	39.74	40.29	38.85	39.76	39.53	9,080,600
Mar 01, 2022	42.47	42.49	39.26	39.47	39.24	7,461,600
Feb 28, 2022	41.84	42.95	41.83	42.78	42.53	8,447,700
Feb 25, 2022	41.57	43.58	41.55	43.19	42.94	6,501,000
Feb 24, 2022	39.92	41.37	39.38	41.24	41.00	8,270,500
Feb 23, 2022	43.06	43.17	41.52	41.60	41.36	5,998,200
Feb 22, 2022	43.25	43.69	42.37	42.71	42.46	5,016,100
Feb 18, 2022	43.45	44.42	43.24	43.42	43.17	5,661,200
Feb 17, 2022	44.34	44.73	43.49	43.66	43.41	4,262,900
Feb 16, 2022	44.46	45.37	44.46	44.85	44.59	5,043,400
Feb 15, 2022	44.74	45.29	44.43	44.79	44.53	5,418,800
Feb 14, 2022	44.04	45.09	43.74	44.03	43.78	5,565,400
Feb 11, 2022	44.22	44.94	43.56	43.79	43.54	6,535,700
Feb 10, 2022	44.65	45.56	44.01	44.13	43.87	6,701,600
Feb 09, 2022	44.14	44.97	44.02	44.66	44.40	4,419,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7759-0.0003(-0.03%)

CRUDE OIL108.29-0.14(-0.13%)

BTC-CAD24,646.04-210.60(-0.85%)

Synchrony Financial (SYF)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7759
-0.0003(-0.03%)

CRUDE OIL
108.29
-0.14(-0.13%)

BTC-CAD
24,646.04
-210.60(-0.85%)