UK markets closed

Synchrony Financial (SYF-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.39+0.29 (+1.52%)
At close: 03:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202219.1819.5819.1819.3919.3958,031
30 Jun 202218.9719.2918.8119.1019.10105,060
29 Jun 202218.7719.0118.5818.9718.97182,464
28 Jun 202218.8218.9718.6218.7018.7067,790
27 Jun 202218.7518.8918.6018.7818.78185,129
24 Jun 202218.6718.8718.6018.6818.68166,714
23 Jun 202218.6118.8818.5318.5818.5885,643
22 Jun 202218.4818.7718.3218.7018.70125,440
21 Jun 202218.5618.7918.4018.5018.5082,995
17 Jun 202218.2918.5118.2818.4018.4059,249
16 Jun 202218.5218.7218.3018.3618.3672,304
15 Jun 202218.4518.8718.3818.7818.78154,299
14 Jun 202218.6918.7518.1518.3418.34114,557
13 Jun 202218.9418.9418.4518.5318.53121,515
10 Jun 202220.2120.2119.1519.2219.22329,278
09 Jun 202220.6520.7420.3320.3320.3356,636
08 Jun 202220.8020.8520.5520.6520.6585,061
07 Jun 202220.5920.8520.5020.7720.7777,990
06 Jun 202221.0721.0720.4820.5020.5090,455
03 Jun 202220.8220.9920.7220.9920.9954,403
02 Jun 202220.9521.0520.7221.0421.0470,979
01 Jun 202221.2921.3020.7820.9820.9874,434
31 May 202221.5321.5321.1221.1821.18139,225
27 May 202221.1121.8021.1121.4721.47121,549
26 May 202220.9221.4220.6821.0621.06194,035
25 May 202219.8320.8919.8320.7820.78129,009
24 May 202219.2219.8319.1019.8319.83173,493
23 May 202219.2019.6419.0819.1719.17185,080
20 May 202219.5419.6019.1419.2619.26150,405
19 May 202219.2119.7019.2119.4319.43150,226
18 May 202219.7019.8619.1719.3619.36109,020
17 May 202220.0120.1819.6319.6419.64130,494
16 May 202219.6620.1019.4019.9419.9485,936
13 May 202219.3819.6919.3819.6419.6484,529
12 May 202219.1619.3518.9119.2719.27125,545
11 May 202218.9219.4018.9219.0919.09133,100
10 May 202219.1419.2518.9018.9818.9889,354
09 May 202219.0219.5118.6918.7918.79172,310
06 May 202219.7919.9218.9119.2919.29280,257
05 May 202220.1020.1019.3419.8719.87190,169
04 May 202220.1920.4719.9320.3520.35381,388
03 May 202220.5120.9819.9020.1520.1572,690
02 May 202220.6820.7520.2220.4820.4872,070
29 Apr 202220.8821.0720.4520.6820.68171,036
28 Apr 202221.4521.9720.8521.2621.26124,998
27 Apr 202222.2122.2921.3321.3921.3995,089
26 Apr 202222.3322.4022.1022.1122.1126,457
25 Apr 202222.2322.5722.1222.2222.2259,762
22 Apr 202222.2122.3521.9122.1022.1062,681
21 Apr 202222.6322.7122.2122.2122.2152,172
20 Apr 202222.5722.8522.4522.5522.5524,467
19 Apr 202222.4522.6422.3722.4322.4365,962
18 Apr 202222.5722.6922.3322.5022.5045,424
14 Apr 202222.8722.8722.4222.4922.4953,978
13 Apr 202222.5522.9022.4322.9022.9053,182
12 Apr 202222.6422.6722.3322.5522.5551,189
11 Apr 202223.2023.2122.3622.4022.40100,472
08 Apr 202223.1723.3323.1723.2023.2049,980
07 Apr 202223.1623.5723.1623.2823.2850,827
06 Apr 202223.5023.5523.1223.2123.21141,736
05 Apr 202223.9124.0023.6123.6823.6859,425
04 Apr 202224.2824.3223.9123.9623.9652,608
01 Apr 202224.2724.2723.9424.1724.1769,381
31 Mar 202224.0924.4224.0524.3624.3639,324
30 Mar 202223.8724.1023.8224.0624.0684,568
29 Mar 202223.6623.9323.6623.8923.8944,142
28 Mar 202223.5123.7023.2823.5523.5547,346
25 Mar 202223.8723.9523.2723.4423.4459,283
24 Mar 202223.9023.9623.8023.8323.8332,692
23 Mar 202223.6623.9623.5923.9023.9049,654
22 Mar 202223.6623.9323.5023.7223.7247,461
21 Mar 202223.8924.1023.5923.6323.6355,474
18 Mar 202223.5823.9923.5823.9523.9561,119
17 Mar 202223.4823.8523.4223.7023.7087,892
16 Mar 202223.1523.5823.1523.4323.4387,032
15 Mar 202223.2123.8123.0423.1523.1575,130
14 Mar 202223.6123.6123.0823.1823.1857,459
11 Mar 202223.5823.9823.4423.5323.5329,091
10 Mar 202223.9024.0423.5223.6323.6330,398
09 Mar 202223.8924.1023.8523.8923.8961,513
08 Mar 202223.8624.1723.6723.7623.7627,920
07 Mar 202224.2124.2523.9523.9523.9545,928
04 Mar 202224.6924.7524.1924.1924.1923,727
03 Mar 202224.9625.0024.4424.5124.5145,931
02 Mar 202224.8424.8724.7024.8324.8341,027
01 Mar 202224.6024.9024.4924.8224.8227,952
28 Feb 202224.4624.7424.3024.7424.7447,499
25 Feb 202224.2524.5024.1824.5024.5030,611
24 Feb 202223.8024.1423.6024.1424.1492,021
23 Feb 202224.1424.1923.8623.9123.9147,133
22 Feb 202223.9324.1923.8024.0524.0587,922
18 Feb 202224.0624.2524.0024.0424.0446,347
17 Feb 202224.3224.4024.0024.0624.0668,389
16 Feb 202224.2324.3824.0024.2824.2870,997
15 Feb 202224.1524.5023.9724.2324.23105,304
14 Feb 202224.1624.2723.7923.9923.99107,371
11 Feb 202224.3924.6324.1824.2524.2591,171
10 Feb 202224.8324.8724.1124.2724.27121,592
09 Feb 202225.0625.0624.7924.9324.9367,056
09 Feb 20220.351563 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...