UK Markets open in 14 mins

Synchrony Financial (SYF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.46-0.10 (-0.31%)
At close: 04:00PM EDT
32.60 +0.14 (+0.43%)
After hours: 07:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 202233.0033.0531.3632.4632.467,474,900
19 May 202232.4833.2532.1832.5632.566,853,600
18 May 202234.8135.0432.9433.0833.086,943,300
17 May 202234.2635.5134.1535.4035.405,721,400
16 May 202233.5533.7632.6533.1633.165,756,300
13 May 202233.3534.3533.3333.5533.557,334,400
12 May 202234.1934.5732.0433.0333.0310,467,500
11 May 202236.0837.3335.2835.3335.336,395,000
10 May 202237.4137.7035.2136.1636.167,150,600
09 May 202237.4538.1936.8337.0337.037,997,400
06 May 202239.2839.4637.7138.0538.058,408,200
05 May 202239.5440.2138.8039.3339.337,838,600
04 May 202238.3840.3838.2340.1440.148,662,100
03 May 202237.5338.7037.3138.2938.296,028,800
02 May 202237.0737.4036.5637.3337.336,645,800
29 Apr 202237.8338.4936.6836.8136.816,342,600
28 Apr 202237.3138.3537.0138.0738.075,575,700
27 Apr 202237.1437.5036.3736.8236.826,385,200
26 Apr 202237.7738.3237.4237.5137.514,994,500
25 Apr 202237.4338.4436.9838.2938.295,568,300
22 Apr 202239.5439.6537.9337.9837.985,837,500
21 Apr 202240.9941.2339.7639.8039.805,372,400
20 Apr 202241.0241.8840.3140.4840.486,090,600
19 Apr 202240.0741.0440.0740.7040.708,155,700
18 Apr 202237.9440.5237.8040.0340.0310,405,500
14 Apr 202237.4938.0837.2637.7037.706,644,300
13 Apr 202236.3637.5136.3437.4737.474,812,400
12 Apr 202236.4737.7036.1636.8736.875,711,200
11 Apr 202236.2137.4236.2136.5236.525,709,400
08 Apr 202235.8936.9935.8636.6436.645,746,800
07 Apr 202235.6435.9334.7535.6535.656,556,800
06 Apr 202235.5836.5135.2235.7735.779,432,500
05 Apr 202235.4835.9335.1935.2735.276,847,100
04 Apr 202235.5635.9434.9735.5735.576,383,400
01 Apr 202235.2335.5334.6935.1635.165,369,900
31 Mar 202235.5235.8734.8134.8134.815,716,100
30 Mar 202236.7037.0035.5335.7335.736,452,600
29 Mar 202236.6837.1336.3636.7636.768,187,800
28 Mar 202235.4835.8834.6635.8535.859,472,700
25 Mar 202236.4836.8536.2836.6736.675,116,800
24 Mar 202236.6136.7836.0336.4036.406,269,700
23 Mar 202237.1937.3736.1536.3436.345,479,700
22 Mar 202237.0538.2036.6937.6037.606,068,900
21 Mar 202237.4837.6336.1236.3836.388,499,800
18 Mar 202237.2837.7436.5637.5937.5918,726,000
17 Mar 202236.4537.4636.2237.4537.458,272,300
16 Mar 202236.8738.3936.6137.6737.6710,449,000
15 Mar 202235.8636.9235.4736.1436.146,824,800
14 Mar 202235.7136.6035.3135.4835.487,635,800
11 Mar 202235.8536.1034.9535.0435.045,767,400
10 Mar 202235.4336.0634.7235.4335.437,169,200
09 Mar 202236.8137.5935.9136.2036.207,234,900
08 Mar 202235.1536.0533.7635.0635.0610,675,700
07 Mar 202236.8236.8834.4834.7634.7610,639,200
04 Mar 202237.8638.0036.6837.2837.288,592,500
03 Mar 202240.0140.3037.9938.8938.899,557,100
02 Mar 202239.7440.2938.8539.7639.769,080,600
01 Mar 202242.4742.4939.2639.4739.477,461,600
28 Feb 202241.8442.9541.8342.7842.788,447,700
25 Feb 202241.5743.5841.5543.1943.196,501,000
24 Feb 202239.9241.3739.3841.2441.248,270,500
23 Feb 202243.0643.1741.5241.6041.605,998,200
22 Feb 202243.2543.6942.3742.7142.715,016,100
18 Feb 202243.4544.4243.2443.4243.425,661,200
17 Feb 202244.3444.7343.4943.6643.664,262,900
16 Feb 202244.4645.3744.4644.8544.855,043,400
15 Feb 202244.7445.2944.4344.7944.795,418,800
14 Feb 202244.0445.0943.7444.0344.035,565,400
11 Feb 202244.2244.9443.5643.7943.796,535,700
10 Feb 202244.6545.5644.0144.1344.136,701,600
09 Feb 202244.1444.9744.0244.6644.664,419,800
09 Feb 20220.22 Dividend
08 Feb 202243.0944.0442.9143.9843.765,737,200
07 Feb 202242.5343.2842.5342.8942.685,193,900
04 Feb 202242.2342.9142.0542.5042.296,892,000
03 Feb 202242.6643.2242.2442.2542.046,220,400
02 Feb 202242.7042.9942.0442.7042.498,184,200
01 Feb 202242.5343.1141.9842.8842.6712,020,600
31 Jan 202240.9842.6040.7142.5942.389,680,800
28 Jan 202241.2642.5239.7841.4241.2113,198,000
27 Jan 202246.0546.2143.7544.4244.207,977,000
26 Jan 202246.4547.0544.7045.3745.148,629,600
25 Jan 202244.2146.5743.8546.1045.878,312,300
24 Jan 202243.3245.0242.6544.9344.718,344,200
21 Jan 202244.8045.2444.0244.4244.205,801,000
20 Jan 202245.8646.6145.0645.1644.934,539,400
19 Jan 202247.6847.6845.6245.6445.415,608,900
18 Jan 202248.3248.5846.5347.2447.006,071,100
14 Jan 202248.3848.7647.7648.6748.436,239,100
13 Jan 202249.3350.2049.3149.4649.214,231,100
12 Jan 202249.1949.8248.7149.0348.783,669,300
11 Jan 202248.4748.8048.2048.7648.523,557,700
10 Jan 202248.8648.8647.2848.3048.064,986,400
07 Jan 202247.2448.9047.0948.2147.975,465,900
06 Jan 202247.3747.8046.5347.5647.324,781,200
05 Jan 202248.2948.8646.8846.9146.685,829,600
04 Jan 202247.6848.8847.6848.1647.926,169,400
03 Jan 202246.4847.4646.4847.0046.764,963,100
31 Dec 202146.2346.7946.1546.3946.162,258,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...