Advertisement
U.S. Markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
65.99+0.85 (+1.30%)
At close: 04:00PM EST
66.11 +0.12 (+0.18%)
After hours: 06:51PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202465.0466.2565.0465.9965.993,511,525
Nov 21, 202464.8665.4364.4065.1465.142,881,200
Nov 20, 202463.8064.9963.8064.4064.402,929,800
Nov 19, 202462.8663.9262.3063.6563.654,105,800
Nov 18, 202464.7565.3763.9464.0564.053,021,900
Nov 15, 202464.9965.5064.6164.9864.983,571,800
Nov 14, 202465.0065.7364.3264.8964.893,791,800
Nov 13, 202465.3967.1964.9765.1365.135,324,300
Nov 12, 202465.3666.1564.9065.1265.125,422,500
Nov 11, 202465.3066.3864.3865.6065.605,132,400
Nov 08, 202464.7065.1963.7563.7963.794,786,600
Nov 07, 202466.0266.5964.4464.6464.646,225,900
Nov 06, 202464.5867.7664.5367.5167.5110,815,900
Nov 05, 202455.6957.0055.1156.8256.823,219,900
Nov 04, 202454.9655.2454.4255.0655.063,607,200
Nov 01, 202455.1355.7654.8755.2555.252,684,000
Oct 31, 202456.4756.9155.1055.1455.144,156,700
Oct 30, 202456.1357.3755.9556.3156.314,234,900
Oct 29, 202456.2256.4655.5655.7555.752,931,500
Oct 28, 202455.5057.0755.2956.7956.793,541,600
Oct 25, 202456.0056.5555.0355.1555.153,213,800
Oct 24, 202455.5055.9254.7555.2655.262,616,600
Oct 23, 202455.5155.8454.5655.0055.002,354,700
Oct 22, 202455.6655.8155.1955.6755.673,197,000
Oct 21, 202456.3856.5855.5555.8155.812,565,000
Oct 18, 202456.4856.4855.0456.4256.423,876,700
Oct 17, 202456.6357.2656.0356.7056.704,763,400
Oct 16, 202455.2156.5954.0156.5256.526,101,500
Oct 15, 202454.0054.7953.1853.2953.294,015,500
Oct 14, 202453.2153.9252.6353.6953.693,131,800
Oct 11, 202451.8753.3051.7753.1553.152,172,600
Oct 10, 202451.8352.2951.4151.5851.582,194,100
Oct 09, 202451.1752.0951.1452.0052.002,444,200
Oct 08, 202451.5551.8651.0251.1951.192,751,700
Oct 07, 202451.4551.9651.2251.5751.572,595,200
Oct 04, 202450.9751.9450.6251.8651.862,636,800
Oct 03, 202449.1649.9248.6949.5649.562,804,600
Oct 02, 202449.1850.2648.8849.5849.583,047,400
Oct 01, 202449.6249.7648.2849.0149.012,823,700
Sep 30, 202449.3549.9149.1549.8849.881,990,700
Sep 27, 202449.4150.1848.9549.6549.651,864,900
Sep 26, 202448.3849.2147.9649.0449.043,032,100
Sep 25, 202448.3648.5047.9048.2048.202,161,000
Sep 24, 202449.8849.9147.5948.2148.213,835,100
Sep 23, 202450.9651.3249.6749.7049.703,288,100
Sep 20, 202451.0751.1550.3950.5850.587,739,200
Sep 19, 202449.9151.2349.5851.0351.033,759,300
Sep 18, 202449.3349.6548.3648.8948.894,004,700
Sep 17, 202447.5249.5847.5249.1949.193,522,400
Sep 16, 202446.9747.4646.5147.3347.333,019,500
Sep 13, 202446.7347.3446.6947.1347.132,197,200
Sep 12, 202446.0046.4345.4446.4146.413,070,600
Sep 11, 202446.0946.1744.6345.8445.845,316,300
Sep 10, 202447.4947.6344.0046.1546.157,940,900
Sep 09, 202447.9548.5547.6648.1748.172,573,100
Sep 06, 202448.7449.5447.1547.4147.413,227,400
Sep 05, 202449.5349.7248.3148.6748.673,442,500
Sep 04, 202449.5749.9348.7849.1949.192,811,900
Sep 03, 202449.7449.9649.0049.3049.303,827,500
Aug 30, 202449.8750.5649.6650.2650.262,433,200
Aug 29, 202449.9050.2249.2749.7849.782,199,000
Aug 28, 202448.5349.5548.5349.5249.522,890,500
Aug 27, 202448.8449.2048.6048.8148.811,670,700
Aug 26, 202448.9049.1048.5648.8748.871,937,100
Aug 23, 202447.5248.7947.2048.6048.603,645,900
Aug 22, 202447.2847.5747.0147.2047.202,187,200
Aug 21, 202447.2847.3646.7647.2447.242,101,600
Aug 20, 202447.4047.5146.7847.1147.112,243,300
Aug 19, 202446.7047.6546.7047.6347.632,033,100
Aug 16, 202445.9546.6945.8446.6246.622,643,200
Aug 15, 202447.2447.7445.8245.8945.896,179,600
Aug 14, 202446.0746.5845.6246.3246.323,300,600
Aug 13, 202445.9045.9745.3345.7445.743,591,400
Aug 12, 202446.5146.9345.4245.6545.654,034,900
Aug 09, 202446.1746.6045.7746.5746.573,053,000
Aug 08, 202444.8745.9844.8745.7645.763,752,300
Aug 07, 202445.2745.9644.2244.3044.303,885,400
Aug 06, 202443.6645.0143.5644.3144.314,059,000
Aug 05, 202442.8144.0641.9943.7743.775,015,100
Aug 02, 202447.2547.3744.8544.9944.996,431,100
Aug 01, 202450.8450.9848.2248.5648.565,336,300
Jul 31, 202451.0951.4450.7850.7950.792,360,600
Jul 30, 202451.2251.4850.7350.9950.992,416,900
Jul 29, 202450.9051.0450.4450.5150.512,258,900
Jul 26, 202450.8051.2350.6050.7850.781,803,900
Jul 25, 202450.0151.2349.5650.3850.382,596,600
Jul 24, 202450.3050.7249.7549.8849.882,516,800
Jul 23, 202450.4651.0550.3050.8150.811,960,900
Jul 22, 202449.8850.5449.3550.5250.523,578,200
Jul 19, 202450.6550.6549.8549.9749.973,507,800
Jul 18, 202451.7452.4050.5350.8350.834,710,600
Jul 17, 202451.6252.6749.8852.2252.225,984,100
Jul 16, 202450.6951.9450.4051.7151.716,000,000
Jul 15, 202450.1051.2950.0050.7250.724,086,800
Jul 12, 202449.1849.4948.8749.1149.112,254,400
Jul 11, 202448.3349.2548.0949.0649.062,511,200
Jul 10, 202448.1948.3647.6448.0948.093,270,600
Jul 09, 202447.5048.9747.3748.4548.453,225,900
Jul 08, 202447.2447.7947.2047.6747.672,553,900
Jul 05, 202447.1847.5446.7146.9246.924,512,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...