NYSE - Nasdaq Real Time Price USD

Synchrony Financial (SYF)

Compare
66.04 +0.90 (+1.38%)
As of 1:22 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 65.04 66.25 65.04 66.04 66.04 824,182
Nov 21, 2024 64.86 65.43 64.40 65.14 65.14 2,881,200
Nov 20, 2024 63.80 64.99 63.80 64.40 64.40 2,929,800
Nov 19, 2024 62.86 63.92 62.30 63.65 63.65 4,105,800
Nov 18, 2024 64.75 65.37 63.94 64.05 64.05 3,021,900
Nov 15, 2024 64.99 65.50 64.61 64.98 64.98 3,571,800
Nov 14, 2024 65.00 65.73 64.32 64.89 64.89 3,791,800
Nov 13, 2024 65.39 67.19 64.97 65.13 65.13 5,324,300
Nov 12, 2024 65.36 66.15 64.90 65.12 65.12 5,422,500
Nov 11, 2024 65.30 66.38 64.38 65.60 65.60 5,132,400
Nov 8, 2024 64.70 65.19 63.75 63.79 63.79 4,786,600
Nov 7, 2024 66.02 66.59 64.44 64.64 64.64 6,225,900
Nov 6, 2024 64.58 67.76 64.53 67.51 67.51 10,815,900
Nov 5, 2024 55.69 57.00 55.11 56.82 56.82 3,219,900
Nov 4, 2024 0.25 Dividend
Nov 4, 2024 54.96 55.24 54.42 55.06 55.06 3,607,200
Nov 1, 2024 55.13 55.76 54.87 55.25 55.00 2,684,000
Oct 31, 2024 56.47 56.91 55.10 55.14 54.89 4,156,700
Oct 30, 2024 56.13 57.37 55.95 56.31 56.06 4,234,900
Oct 29, 2024 56.22 56.46 55.56 55.75 55.50 2,931,500
Oct 28, 2024 55.50 57.07 55.29 56.79 56.53 3,541,600
Oct 25, 2024 56.00 56.55 55.03 55.15 54.90 3,213,800
Oct 24, 2024 55.50 55.92 54.75 55.26 55.01 2,616,600
Oct 23, 2024 55.51 55.84 54.56 55.00 54.75 2,354,700
Oct 22, 2024 55.66 55.81 55.19 55.67 55.42 3,197,000
Oct 21, 2024 56.38 56.58 55.55 55.81 55.56 2,565,000
Oct 18, 2024 56.48 56.48 55.04 56.42 56.16 3,876,700
Oct 17, 2024 56.63 57.26 56.03 56.70 56.44 4,763,400
Oct 16, 2024 55.21 56.59 54.01 56.52 56.26 6,101,500
Oct 15, 2024 54.00 54.79 53.18 53.29 53.05 4,015,500
Oct 14, 2024 53.21 53.92 52.63 53.69 53.45 3,131,800
Oct 11, 2024 51.87 53.30 51.77 53.15 52.91 2,172,600
Oct 10, 2024 51.83 52.29 51.41 51.58 51.35 2,194,100
Oct 9, 2024 51.17 52.09 51.14 52.00 51.76 2,444,200
Oct 8, 2024 51.55 51.86 51.02 51.19 50.96 2,751,700
Oct 7, 2024 51.45 51.96 51.22 51.57 51.34 2,595,200
Oct 4, 2024 50.97 51.94 50.62 51.86 51.63 2,636,800
Oct 3, 2024 49.16 49.92 48.69 49.56 49.34 2,804,600
Oct 2, 2024 49.18 50.26 48.88 49.58 49.36 3,047,400
Oct 1, 2024 49.62 49.76 48.28 49.01 48.79 2,823,700
Sep 30, 2024 49.35 49.91 49.15 49.88 49.65 1,990,700
Sep 27, 2024 49.41 50.18 48.95 49.65 49.43 1,864,900
Sep 26, 2024 48.38 49.21 47.96 49.04 48.82 3,032,100
Sep 25, 2024 48.36 48.50 47.90 48.20 47.98 2,161,000
Sep 24, 2024 49.88 49.91 47.59 48.21 47.99 3,835,100
Sep 23, 2024 50.96 51.32 49.67 49.70 49.48 3,288,100
Sep 20, 2024 51.07 51.15 50.39 50.58 50.35 7,739,200
Sep 19, 2024 49.91 51.23 49.58 51.03 50.80 3,759,300
Sep 18, 2024 49.33 49.65 48.36 48.89 48.67 4,004,700
Sep 17, 2024 47.52 49.58 47.52 49.19 48.97 3,522,400
Sep 16, 2024 46.97 47.46 46.51 47.33 47.12 3,019,500
Sep 13, 2024 46.73 47.34 46.69 47.13 46.92 2,197,200
Sep 12, 2024 46.00 46.43 45.44 46.41 46.20 3,070,600
Sep 11, 2024 46.09 46.17 44.63 45.84 45.63 5,316,300
Sep 10, 2024 47.49 47.63 44.00 46.15 45.94 7,940,900
Sep 9, 2024 47.95 48.55 47.66 48.17 47.95 2,573,100
Sep 6, 2024 48.74 49.54 47.15 47.41 47.20 3,227,400
Sep 5, 2024 49.53 49.72 48.31 48.67 48.45 3,442,500
Sep 4, 2024 49.57 49.93 48.78 49.19 48.97 2,811,900
Sep 3, 2024 49.74 49.96 49.00 49.30 49.08 3,827,500
Aug 30, 2024 49.87 50.56 49.66 50.26 50.03 2,433,200
Aug 29, 2024 49.90 50.22 49.27 49.78 49.55 2,199,000
Aug 28, 2024 48.53 49.55 48.53 49.52 49.30 2,890,500
Aug 27, 2024 48.84 49.20 48.60 48.81 48.59 1,670,700
Aug 26, 2024 48.90 49.10 48.56 48.87 48.65 1,937,100
Aug 23, 2024 47.52 48.79 47.20 48.60 48.38 3,645,900
Aug 22, 2024 47.28 47.57 47.01 47.20 46.99 2,187,200
Aug 21, 2024 47.28 47.36 46.76 47.24 47.03 2,101,600
Aug 20, 2024 47.40 47.51 46.78 47.11 46.90 2,243,300
Aug 19, 2024 46.70 47.65 46.70 47.63 47.41 2,033,100
Aug 16, 2024 45.95 46.69 45.84 46.62 46.41 2,643,200
Aug 15, 2024 47.24 47.74 45.82 45.89 45.68 6,179,600
Aug 14, 2024 46.07 46.58 45.62 46.32 46.11 3,300,600
Aug 13, 2024 45.90 45.97 45.33 45.74 45.53 3,591,400
Aug 12, 2024 46.51 46.93 45.42 45.65 45.44 4,034,900
Aug 9, 2024 46.17 46.60 45.77 46.57 46.36 3,053,000
Aug 8, 2024 44.87 45.98 44.87 45.76 45.55 3,752,300
Aug 7, 2024 45.27 45.96 44.22 44.30 44.10 3,885,400
Aug 6, 2024 43.66 45.01 43.56 44.31 44.11 4,059,000
Aug 5, 2024 0.25 Dividend
Aug 5, 2024 42.81 44.06 41.99 43.77 43.57 5,015,100
Aug 2, 2024 47.25 47.37 44.85 44.99 44.54 6,431,100
Aug 1, 2024 50.84 50.98 48.22 48.56 48.07 5,336,300
Jul 31, 2024 51.09 51.44 50.78 50.79 50.28 2,360,600
Jul 30, 2024 51.22 51.48 50.73 50.99 50.48 2,416,900
Jul 29, 2024 50.90 51.04 50.44 50.51 50.00 2,258,900
Jul 26, 2024 50.80 51.23 50.60 50.78 50.27 1,803,900
Jul 25, 2024 50.01 51.23 49.56 50.38 49.87 2,596,600
Jul 24, 2024 50.30 50.72 49.75 49.88 49.38 2,516,800
Jul 23, 2024 50.46 51.05 50.30 50.81 50.30 1,960,900
Jul 22, 2024 49.88 50.54 49.35 50.52 50.01 3,578,200
Jul 19, 2024 50.65 50.65 49.85 49.97 49.47 3,507,800
Jul 18, 2024 51.74 52.40 50.53 50.83 50.32 4,710,600
Jul 17, 2024 51.62 52.67 49.88 52.22 51.69 5,984,100
Jul 16, 2024 50.69 51.94 50.40 51.71 51.19 6,000,000
Jul 15, 2024 50.10 51.29 50.00 50.72 50.21 4,086,800
Jul 12, 2024 49.18 49.49 48.87 49.11 48.62 2,254,400
Jul 11, 2024 48.33 49.25 48.09 49.06 48.57 2,511,200
Jul 10, 2024 48.19 48.36 47.64 48.09 47.61 3,270,600
Jul 9, 2024 47.50 48.97 47.37 48.45 47.96 3,225,900
Jul 8, 2024 47.24 47.79 47.20 47.67 47.19 2,553,900
Jul 5, 2024 47.18 47.54 46.71 46.92 46.45 4,512,500
Jul 3, 2024 48.20 48.20 47.16 47.36 46.88 2,349,100
Jul 2, 2024 48.31 48.59 47.71 48.03 47.55 3,910,800
Jul 1, 2024 47.42 48.36 47.37 48.11 47.63 5,039,100
Jun 28, 2024 45.17 47.24 44.45 47.19 46.72 8,784,800
Jun 27, 2024 44.63 44.80 43.83 44.23 43.79 3,320,500
Jun 26, 2024 44.91 45.24 44.46 44.88 44.43 2,777,800
Jun 25, 2024 45.55 45.56 44.73 45.16 44.71 3,820,400
Jun 24, 2024 44.51 45.72 44.25 45.52 45.06 3,508,500
Jun 21, 2024 45.11 45.40 44.07 44.47 44.02 6,079,300
Jun 20, 2024 43.96 45.04 43.81 44.93 44.48 5,833,400
Jun 18, 2024 43.05 43.65 42.99 43.63 43.19 3,112,100
Jun 17, 2024 41.76 43.22 41.76 43.09 42.66 3,836,600
Jun 14, 2024 42.32 42.67 41.67 41.69 41.27 3,439,900
Jun 13, 2024 43.37 43.59 42.47 42.85 42.42 3,132,400
Jun 12, 2024 43.57 43.91 43.30 43.65 43.21 3,404,500
Jun 11, 2024 43.81 44.08 42.42 42.47 42.04 3,808,400
Jun 10, 2024 43.41 44.38 43.38 44.34 43.89 3,722,400
Jun 7, 2024 42.94 44.03 42.70 43.70 43.26 2,630,500
Jun 6, 2024 42.89 43.42 42.89 43.06 42.63 2,668,300
Jun 5, 2024 42.88 43.09 42.35 42.80 42.37 3,873,400
Jun 4, 2024 43.03 43.59 42.50 42.52 42.09 3,319,600
Jun 3, 2024 43.90 43.92 42.99 43.56 43.12 3,427,100
May 31, 2024 43.04 43.84 42.84 43.80 43.36 4,645,100
May 30, 2024 42.66 43.03 42.33 42.99 42.56 2,704,300
May 29, 2024 42.63 42.84 42.25 42.38 41.95 4,891,700
May 28, 2024 43.34 43.71 43.04 43.22 42.79 3,208,100
May 24, 2024 43.14 43.72 43.13 43.33 42.89 2,591,200
May 23, 2024 43.56 43.61 42.56 42.86 42.43 3,108,200
May 22, 2024 44.64 44.79 43.47 43.54 43.10 3,485,400
May 21, 2024 44.05 44.90 44.01 44.80 44.35 4,953,000
May 20, 2024 43.95 44.46 43.89 44.17 43.73 3,317,500
May 17, 2024 43.82 44.03 43.53 43.94 43.50 2,826,900
May 16, 2024 44.00 44.24 42.58 43.48 43.04 7,808,400
May 15, 2024 45.41 45.44 43.51 44.14 43.70 5,353,700
May 14, 2024 45.17 45.54 44.86 45.18 44.73 3,683,500
May 13, 2024 46.50 46.67 44.89 44.91 44.46 4,355,700
May 10, 2024 46.22 46.50 45.51 45.73 45.27 4,084,300
May 9, 2024 45.52 46.11 45.32 46.10 45.64 3,868,500
May 8, 2024 45.19 45.70 45.02 45.61 45.15 3,116,600
May 7, 2024 46.28 46.49 45.22 45.27 44.81 4,717,000
May 6, 2024 45.95 46.72 45.94 46.24 45.77 3,644,200
May 3, 2024 0.25 Dividend
May 3, 2024 45.64 45.91 45.30 45.60 45.14 3,485,300
May 2, 2024 44.84 45.36 44.02 45.25 44.55 5,757,800
May 1, 2024 43.68 44.56 43.26 43.96 43.28 4,135,200
Apr 30, 2024 44.40 44.69 43.94 43.98 43.30 2,642,300
Apr 29, 2024 44.70 44.89 44.26 44.70 44.01 2,904,400
Apr 26, 2024 44.59 45.46 44.52 44.67 43.98 3,698,800
Apr 25, 2024 44.96 45.33 43.80 44.66 43.97 4,711,300
Apr 24, 2024 42.98 45.16 42.70 45.02 44.32 9,881,200
Apr 23, 2024 42.13 43.07 42.01 42.86 42.19 8,718,100
Apr 22, 2024 41.91 42.33 41.62 42.15 41.50 3,546,200
Apr 19, 2024 41.14 42.13 41.01 41.57 40.92 4,492,800
Apr 18, 2024 39.98 41.30 39.85 40.80 40.17 4,167,400
Apr 17, 2024 40.40 40.48 39.67 39.68 39.06 4,265,000
Apr 16, 2024 40.30 40.43 39.74 39.92 39.30 4,029,200
Apr 15, 2024 40.92 41.31 40.09 40.47 39.84 3,190,800
Apr 12, 2024 40.88 41.12 40.31 40.41 39.78 3,251,100
Apr 11, 2024 41.39 41.58 40.58 41.29 40.65 2,500,400
Apr 10, 2024 41.55 41.86 40.85 41.44 40.80 4,033,600
Apr 9, 2024 42.54 42.65 42.12 42.33 41.67 2,287,400
Apr 8, 2024 41.48 43.14 41.42 42.51 41.85 4,578,000
Apr 5, 2024 41.13 41.72 40.93 41.28 40.64 3,671,000
Apr 4, 2024 42.56 42.89 41.07 41.19 40.55 5,745,500
Apr 3, 2024 41.00 41.27 40.63 41.21 40.57 3,911,400
Apr 2, 2024 41.45 41.45 40.53 41.00 40.36 5,245,000
Apr 1, 2024 42.97 43.01 41.72 41.75 41.10 4,081,800
Mar 28, 2024 42.07 43.24 42.07 43.12 42.45 4,208,200
Mar 27, 2024 41.91 42.30 41.64 42.28 41.62 3,501,600
Mar 26, 2024 41.42 41.81 41.37 41.58 40.93 4,694,700
Mar 25, 2024 41.01 41.45 40.79 41.32 40.68 6,619,400
Mar 22, 2024 42.64 42.80 41.53 41.55 40.90 3,608,700
Mar 21, 2024 43.62 43.71 42.01 42.65 41.99 5,658,200
Mar 20, 2024 41.96 43.54 41.90 43.39 42.72 3,040,700
Mar 19, 2024 41.78 42.28 41.67 42.12 41.47 2,559,000
Mar 18, 2024 41.84 41.92 41.41 41.75 41.10 3,249,200
Mar 15, 2024 42.82 43.40 41.53 41.78 41.13 8,689,500
Mar 14, 2024 43.58 43.83 43.04 43.25 42.58 4,381,500
Mar 13, 2024 43.13 43.54 43.13 43.48 42.80 3,628,000
Mar 12, 2024 42.71 43.40 42.41 43.13 42.46 4,142,200
Mar 11, 2024 41.99 42.74 41.85 42.54 41.88 3,743,600
Mar 8, 2024 41.73 42.31 41.62 42.14 41.49 4,451,500
Mar 7, 2024 41.50 41.83 41.37 41.57 40.92 4,125,700
Mar 6, 2024 40.89 41.36 40.20 41.26 40.62 6,755,400
Mar 5, 2024 40.50 42.02 40.50 40.85 40.22 8,859,100
Mar 4, 2024 40.94 41.22 40.57 40.63 40.00 3,218,100
Mar 1, 2024 41.27 41.38 40.79 41.05 40.41 4,399,000
Feb 29, 2024 41.24 41.33 40.87 41.30 40.66 5,552,000
Feb 28, 2024 40.98 41.24 40.61 40.87 40.24 3,359,300
Feb 27, 2024 40.13 41.10 40.13 41.01 40.37 5,127,900
Feb 26, 2024 40.00 40.53 39.85 39.92 39.30 2,638,600
Feb 23, 2024 39.94 40.46 39.78 40.12 39.50 2,748,500
Feb 22, 2024 39.87 40.15 39.35 39.70 39.08 4,607,600
Feb 21, 2024 40.08 40.19 39.47 39.66 39.04 3,728,000
Feb 20, 2024 39.31 40.92 39.26 40.48 39.85 5,947,100
Feb 16, 2024 39.66 40.02 39.44 39.56 38.95 3,721,700
Feb 15, 2024 39.52 40.03 39.47 39.85 39.23 3,293,100
Feb 14, 2024 39.14 39.35 38.78 39.33 38.72 3,235,400
Feb 13, 2024 38.82 38.93 38.25 38.65 38.05 4,254,600
Feb 12, 2024 38.78 39.73 38.74 39.53 38.92 3,101,300
Feb 9, 2024 38.90 39.04 38.27 38.73 38.13 5,654,200
Feb 8, 2024 38.47 38.90 38.17 38.88 38.28 3,544,500
Feb 7, 2024 38.88 39.03 38.03 38.53 37.93 3,390,400
Feb 6, 2024 38.49 39.00 38.33 38.79 38.19 4,093,100
Feb 5, 2024 38.50 38.90 38.26 38.76 38.16 5,217,000
Feb 2, 2024 0.25 Dividend
Feb 2, 2024 38.14 39.12 37.99 38.95 38.35 4,357,600
Feb 1, 2024 38.99 39.28 37.91 38.61 37.76 5,164,400
Jan 31, 2024 39.34 39.72 38.81 38.87 38.02 4,186,700
Jan 30, 2024 39.20 39.85 39.01 39.70 38.83 3,790,400
Jan 29, 2024 39.69 39.85 38.90 39.22 38.36 3,788,500
Jan 26, 2024 38.61 39.88 38.47 39.54 38.67 5,254,500
Jan 25, 2024 38.19 38.62 37.74 38.46 37.62 6,292,900
Jan 24, 2024 37.84 38.56 37.64 37.97 37.14 4,625,100
Jan 23, 2024 37.75 38.00 36.85 37.44 36.62 5,899,600
Jan 22, 2024 37.12 38.19 37.07 37.77 36.94 7,836,600
Jan 19, 2024 36.02 37.03 35.71 36.91 36.10 4,463,200
Jan 18, 2024 35.99 36.14 35.29 35.77 34.99 5,312,500
Jan 17, 2024 36.36 36.74 36.17 36.47 35.67 4,012,000
Jan 16, 2024 36.49 36.98 36.19 36.96 36.15 4,010,000
Jan 12, 2024 38.19 38.42 36.61 36.73 35.93 6,535,200
Jan 11, 2024 37.85 38.01 37.30 37.97 37.14 3,760,100
Jan 10, 2024 38.32 38.49 37.81 37.94 37.11 4,004,800
Jan 9, 2024 38.76 38.83 38.41 38.50 37.66 3,761,900
Jan 8, 2024 38.81 39.34 38.68 39.20 38.34 4,397,100
Jan 5, 2024 37.27 38.91 37.24 38.82 37.97 7,243,600
Jan 4, 2024 37.43 37.89 37.29 37.44 36.62 2,782,100
Jan 3, 2024 37.49 38.06 37.14 37.45 36.63 3,245,000
Jan 2, 2024 37.93 38.25 37.69 37.96 37.13 4,146,100
Dec 29, 2023 38.29 38.45 37.97 38.19 37.35 2,527,200
Dec 28, 2023 38.34 38.51 38.22 38.37 37.53 1,792,700
Dec 27, 2023 38.18 38.40 38.04 38.35 37.51 1,722,700
Dec 26, 2023 38.13 38.33 37.91 38.27 37.43 1,939,400
Dec 22, 2023 38.27 38.44 37.84 37.94 37.11 2,337,400
Dec 21, 2023 37.65 38.26 37.54 38.05 37.22 3,414,100
Dec 20, 2023 38.20 38.58 37.31 37.33 36.51 4,840,700
Dec 19, 2023 37.47 38.40 37.46 38.23 37.39 3,874,900
Dec 18, 2023 37.71 37.85 37.08 37.55 36.73 4,491,300
Dec 15, 2023 37.12 37.69 36.74 37.12 36.31 8,909,100
Dec 14, 2023 37.25 38.17 37.16 37.74 36.91 7,350,400
Dec 13, 2023 35.57 37.08 35.23 36.83 36.02 8,130,000
Dec 12, 2023 35.28 36.01 35.28 35.60 34.82 5,660,800
Dec 11, 2023 35.24 35.96 35.12 35.45 34.67 3,952,500
Dec 8, 2023 34.90 35.43 34.71 35.29 34.52 4,215,500
Dec 7, 2023 34.50 34.97 34.42 34.90 34.14 3,894,100
Dec 6, 2023 34.37 34.94 34.26 34.30 33.55 4,369,800
Dec 5, 2023 33.76 34.23 33.58 33.98 33.24 4,924,200
Dec 4, 2023 33.60 34.50 33.51 33.97 33.23 4,350,100
Dec 1, 2023 32.36 34.14 32.36 33.83 33.09 6,095,000
Nov 30, 2023 31.43 32.45 31.26 32.36 31.65 10,065,200
Nov 29, 2023 31.09 31.94 31.09 31.22 30.54 4,636,600
Nov 28, 2023 29.75 30.93 29.65 30.89 30.21 5,634,700
Nov 27, 2023 29.62 29.67 29.15 29.39 28.75 3,931,000
Nov 24, 2023 29.78 29.94 29.63 29.83 29.18 1,313,000
Nov 22, 2023 29.75 29.87 29.44 29.68 29.03 2,257,400

Related Tickers