UK markets close in 1 hour 33 minutes

Synchrony Financial (SYF-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.14+0.24 (+1.27%)
As of 09:55AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202318.9719.1419.0019.1419.1412,741
07 Feb 202319.1919.3018.7218.9018.9097,525
06 Feb 202319.2219.3819.1519.2719.2766,995
03 Feb 202319.3619.7219.3619.4319.43112,826
03 Feb 20230.351563 Dividend
02 Feb 202319.6119.9719.6019.9619.61117,886
01 Feb 202319.5319.6519.2019.6019.25276,106
31 Jan 202319.9119.9319.7419.8119.46237,026
30 Jan 202319.8020.0019.7019.8019.45240,936
27 Jan 202319.8220.1319.8219.9219.5783,029
26 Jan 202319.8619.9619.7419.9519.60102,873
25 Jan 202319.3919.8919.3919.8119.46119,075
24 Jan 202319.6019.6819.4919.5019.16104,533
23 Jan 202319.3919.6019.2619.5419.2081,224
20 Jan 202319.4919.4919.2419.3118.9790,120
19 Jan 202319.5819.6019.2719.4019.0695,474
18 Jan 202319.6719.9119.3119.6219.28109,260
17 Jan 202319.1119.5018.7819.5019.16136,653
13 Jan 202318.6719.1218.5219.0218.6866,958
12 Jan 202318.6518.9918.4518.7918.4668,163
11 Jan 202318.4418.5618.3518.5618.2390,621
10 Jan 202318.3418.4818.2518.4218.1078,810
09 Jan 202318.3618.6218.3118.3618.04137,659
06 Jan 202318.1018.6018.1018.2917.9798,482
05 Jan 202318.0518.4317.7918.0417.72133,033
04 Jan 202317.5518.1817.5218.1217.8064,736
03 Jan 202317.4317.5617.2617.4217.1151,513
30 Dec 202217.1217.3517.0317.1516.85189,023
29 Dec 202217.0117.3017.0117.0316.73101,439
28 Dec 202217.2817.4817.0117.0116.71114,857
27 Dec 202217.6517.7117.2117.4517.1492,036
23 Dec 202217.7517.8817.5417.6517.3469,909
22 Dec 202217.9818.0717.7017.7517.4492,722
21 Dec 202218.0518.1717.8817.9817.6692,779
20 Dec 202217.8318.2617.7718.0017.68144,082
19 Dec 202218.1318.3017.8217.8917.5767,452
16 Dec 202217.9118.4217.8318.2617.94113,522
15 Dec 202218.0718.0717.8318.0017.6866,083
14 Dec 202218.1918.2317.9618.1417.8376,430
13 Dec 202218.2618.3917.9118.1017.7894,070
12 Dec 202218.1718.1717.7517.8717.56116,785
09 Dec 202218.2418.3218.0118.0617.7487,155
08 Dec 202218.4218.6718.2018.3518.03108,103
07 Dec 202218.2318.5218.1718.4518.1390,680
06 Dec 202218.4518.6118.1018.1517.8393,693
05 Dec 202218.9419.1118.4518.4518.1365,757
02 Dec 202218.6119.1218.5619.0318.6980,303
01 Dec 202218.6918.8918.6118.7918.46134,875
30 Nov 202218.6418.6718.3018.5518.22110,096
29 Nov 202218.6218.8918.4018.5518.2290,961
28 Nov 202218.7318.9918.6318.7818.4582,676
25 Nov 202218.8919.0018.7219.0018.6731,617
23 Nov 202218.5718.8918.4318.8718.5447,873
22 Nov 202218.5418.7118.3518.4318.11106,361
21 Nov 202218.3818.4918.1518.3518.0384,951
18 Nov 202218.5218.5218.0718.1717.8581,693
17 Nov 202218.4318.6418.4318.5818.2556,953
16 Nov 202218.7618.8418.3718.6618.3352,878
15 Nov 202218.5818.7418.3118.7018.3769,710
14 Nov 202218.3218.5318.0718.0717.7598,750
11 Nov 202218.0318.4117.9118.2217.9061,435
10 Nov 202217.5118.0817.4117.9817.6686,644
09 Nov 202217.1817.2416.8317.0516.7599,483
08 Nov 202216.9717.1916.8017.0616.76117,445
07 Nov 202216.8516.9616.6616.8116.51113,119
04 Nov 202217.0017.0016.7016.8016.5185,475
03 Nov 202217.0117.0116.7916.9416.64142,367
02 Nov 202217.1317.4617.0017.0516.7578,175
01 Nov 202217.2017.3617.0317.0816.7896,442
31 Oct 202217.1317.3016.8816.9716.67123,987
31 Oct 20220.351563 Dividend
28 Oct 202217.2017.4517.2017.4216.7751,817
27 Oct 202217.3417.5117.1617.1916.55109,981
26 Oct 202217.4317.6517.2517.2816.63415,903
25 Oct 202217.3317.6017.2717.4916.8495,269
24 Oct 202217.2017.5017.1317.2216.5871,077
21 Oct 202217.1017.3617.0017.1616.5289,649
20 Oct 202217.5917.5917.1117.1716.5370,976
19 Oct 202217.6517.6917.4717.5516.8995,242
18 Oct 202217.6617.7517.4417.6516.9967,697
17 Oct 202217.6517.9017.5417.5716.9173,161
14 Oct 202217.6517.8117.4317.5016.8440,422
13 Oct 202217.6617.9017.3517.5516.89109,926
12 Oct 202217.7517.9217.6617.9217.2553,218
11 Oct 202218.1518.2517.7517.8317.1674,113
10 Oct 202218.2618.2617.8518.0817.4053,056
07 Oct 202218.2618.3418.1218.1617.4853,450
06 Oct 202218.5118.6118.4518.4517.7648,719
05 Oct 202218.5518.5618.4018.5217.8336,046
04 Oct 202218.6219.0818.6218.6817.9845,630
03 Oct 202218.4118.7618.4118.4917.8049,550
30 Sept 202218.3018.5018.0818.3017.61380,881
29 Sept 202218.7518.7518.2018.3217.63101,309
28 Sept 202218.2518.8618.0618.8318.13125,847
27 Sept 202218.0518.4818.0018.1617.4898,333
26 Sept 202218.3618.7217.8218.0217.3585,886
23 Sept 202218.8418.9318.5318.5717.8875,919
22 Sept 202219.0919.0918.5918.7918.0963,868
21 Sept 202219.1219.3918.9719.1518.4364,324
20 Sept 202219.4019.4019.0519.0718.3661,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...