UK markets closed

Synchrony Financial (SYF-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.64+0.06 (+0.34%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.5517.7017.5417.6417.6451,040
18 Apr 202417.7617.7717.5017.5817.5874,265
17 Apr 202417.6917.8517.5917.7517.7543,376
16 Apr 202417.4017.6317.3117.5917.5964,312
15 Apr 202417.8117.8417.3617.4917.4980,553
12 Apr 202417.9018.1117.7517.8017.8045,791
11 Apr 202417.9518.0017.6918.0018.0090,588
10 Apr 202418.1718.1917.7717.9517.9586,197
09 Apr 202418.2018.4518.2018.4018.4070,400
08 Apr 202418.0018.2317.9918.1918.1947,862
05 Apr 202417.9418.1417.9317.9417.94136,009
04 Apr 202418.5018.6117.9317.9917.9987,289
03 Apr 202418.1418.4718.0518.4018.4095,341
02 Apr 202418.3918.5418.1218.2518.25133,264
01 Apr 202418.9719.0018.5818.6618.66141,769
28 Mar 202419.4719.8618.7218.8518.85379,387
27 Mar 202419.5219.5919.3719.5519.5575,317
26 Mar 202419.4619.6519.3219.5319.5378,681
25 Mar 202419.7219.7519.3119.4619.4696,047
22 Mar 202419.8919.9019.6219.8119.8154,005
21 Mar 202419.6820.0319.5719.7819.7894,817
20 Mar 202419.4619.8019.4019.7519.7569,443
19 Mar 202419.2419.6119.1919.5519.5587,366
18 Mar 202419.2619.3919.1519.1819.1860,552
15 Mar 202419.2019.3019.1119.2019.2058,246
14 Mar 202419.3219.3219.0619.2519.2571,034
13 Mar 202419.0419.4219.0419.3919.3942,659
12 Mar 202419.1619.1618.9219.1619.1647,151
11 Mar 202419.1019.2519.0119.1619.1656,822
08 Mar 202419.0219.3619.0119.2119.2192,345
07 Mar 202418.6618.9918.6618.9818.9852,024
06 Mar 202418.6518.7318.5218.6518.6567,921
05 Mar 202418.5418.6118.5018.6118.6127,513
04 Mar 202418.5418.5918.4518.4518.4591,777
01 Mar 202418.6818.7418.5018.6318.6377,664
29 Feb 202418.6318.8818.4518.7618.76209,518
28 Feb 202418.4818.5818.4118.5718.5771,800
27 Feb 202418.5918.6918.3518.5018.5060,237
26 Feb 202418.7018.7718.4818.5518.5554,425
23 Feb 202418.5518.7418.5218.6518.65143,017
22 Feb 202418.4618.6718.4618.5418.54128,486
21 Feb 202418.2818.6718.2518.3818.3898,753
20 Feb 202418.1618.5618.1618.2718.2785,964
16 Feb 202418.6518.7018.1718.2218.22102,641
15 Feb 202418.4018.9118.1018.7118.71506,178
14 Feb 202418.4118.6918.3018.4618.4652,561
13 Feb 202418.5718.6518.3318.4118.4164,184
12 Feb 202418.6618.9018.5918.8518.8547,657
09 Feb 202418.7618.8018.5418.6818.68101,222
08 Feb 202418.7618.7818.4818.7418.7499,663
07 Feb 202418.6419.0918.4818.7918.7953,580
06 Feb 202418.7518.8818.2918.6018.6061,389
05 Feb 202418.9618.9618.4518.7218.7254,514
02 Feb 202418.8619.2418.8019.0419.0449,066
02 Feb 20240.351563 Dividend
01 Feb 202419.5019.5319.0119.4019.05117,960
31 Jan 202419.6019.7319.2619.3118.9662,747
30 Jan 202419.3919.7219.3119.7019.3473,399
29 Jan 202418.7719.5018.7619.3719.02330,067
26 Jan 202418.5018.7418.3218.6718.33102,975
25 Jan 202418.3018.6418.2218.5518.2198,802
24 Jan 202417.8118.2317.7518.2317.90308,674
23 Jan 202417.7217.8317.6517.8117.49101,070
22 Jan 202417.6017.7417.5617.7417.42106,225
19 Jan 202417.4617.5717.4317.5517.2384,716
18 Jan 202417.6217.6417.4017.4517.1373,293
17 Jan 202417.6017.7417.5317.6517.3396,300
16 Jan 202417.7217.7317.5217.6317.31158,867
12 Jan 202417.5917.8017.5817.7117.39150,224
11 Jan 202417.2717.4217.1217.4217.1058,211
10 Jan 202417.2617.5617.1217.1216.8153,295
09 Jan 202417.2317.5417.2017.2716.9649,938
08 Jan 202417.1817.4317.1517.3317.0264,959
05 Jan 202417.1017.4917.0317.1116.8053,511
04 Jan 202417.1017.2717.0717.0916.7818,500
03 Jan 202417.2817.4517.1017.1016.7970,730
02 Jan 202417.1517.4217.1217.2816.9725,163
29 Dec 202317.5017.5017.1217.2516.94151,927
28 Dec 202317.6417.7817.3717.5117.19102,759
27 Dec 202317.5617.7717.4117.7517.4386,535
26 Dec 202317.1917.5517.1117.4817.1684,516
22 Dec 202317.1517.2316.9017.1516.8488,788
21 Dec 202317.0817.2016.7917.1216.81123,056
20 Dec 202316.9517.1416.9317.0516.74101,996
19 Dec 202316.7517.0216.7517.0016.69146,131
18 Dec 202316.9717.0816.5616.7116.41189,692
15 Dec 202317.1517.2016.8917.0016.69149,877
14 Dec 202317.1717.3417.0517.2016.89157,648
13 Dec 202316.7517.0816.6016.9816.67122,447
12 Dec 202316.7916.8316.6216.7316.4366,541
11 Dec 202316.7516.7516.4416.7216.4281,688
08 Dec 202316.7016.8316.5116.7616.46121,382
07 Dec 202316.8617.0716.7816.8916.58125,385
06 Dec 202317.1117.2016.8816.9016.5984,293
05 Dec 202317.1017.3017.0217.1516.84110,578
04 Dec 202316.8517.1716.7817.0516.74101,100
01 Dec 202316.7317.0016.5616.9216.61129,967
30 Nov 202316.4516.7716.4216.6516.35191,641
29 Nov 202315.9816.5915.9716.5416.24103,139
28 Nov 202315.9115.9715.8315.9515.6689,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...