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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	-	-	-	-	-	-
20 May 2022	33.00	33.05	31.36	32.46	32.46	7,474,900
19 May 2022	32.48	33.25	32.18	32.56	32.56	6,853,600
18 May 2022	34.81	35.04	32.94	33.08	33.08	6,943,300
17 May 2022	34.26	35.51	34.15	35.40	35.40	5,721,400
16 May 2022	33.55	33.76	32.65	33.16	33.16	5,756,300
13 May 2022	33.35	34.35	33.33	33.55	33.55	7,334,400
12 May 2022	34.19	34.57	32.04	33.03	33.03	10,467,500
11 May 2022	36.08	37.33	35.28	35.33	35.33	6,395,000
10 May 2022	37.41	37.70	35.21	36.16	36.16	7,150,600
09 May 2022	37.45	38.19	36.83	37.03	37.03	7,997,400
06 May 2022	39.28	39.46	37.71	38.05	38.05	8,408,200
05 May 2022	39.54	40.21	38.80	39.33	39.33	7,838,600
04 May 2022	38.38	40.38	38.23	40.14	40.14	8,662,100
03 May 2022	37.53	38.70	37.31	38.29	38.29	6,028,800
02 May 2022	37.07	37.40	36.56	37.33	37.33	6,645,800
29 Apr 2022	37.83	38.49	36.68	36.81	36.81	6,342,600
28 Apr 2022	37.31	38.35	37.01	38.07	38.07	5,575,700
27 Apr 2022	37.14	37.50	36.37	36.82	36.82	6,385,200
26 Apr 2022	37.77	38.32	37.42	37.51	37.51	4,994,500
25 Apr 2022	37.43	38.44	36.98	38.29	38.29	5,568,300
22 Apr 2022	39.54	39.65	37.93	37.98	37.98	5,837,500
21 Apr 2022	40.99	41.23	39.76	39.80	39.80	5,372,400
20 Apr 2022	41.02	41.88	40.31	40.48	40.48	6,090,600
19 Apr 2022	40.07	41.04	40.07	40.70	40.70	8,155,700
18 Apr 2022	37.94	40.52	37.80	40.03	40.03	10,405,500
14 Apr 2022	37.49	38.08	37.26	37.70	37.70	6,644,300
13 Apr 2022	36.36	37.51	36.34	37.47	37.47	4,812,400
12 Apr 2022	36.47	37.70	36.16	36.87	36.87	5,711,200
11 Apr 2022	36.21	37.42	36.21	36.52	36.52	5,709,400
08 Apr 2022	35.89	36.99	35.86	36.64	36.64	5,746,800
07 Apr 2022	35.64	35.93	34.75	35.65	35.65	6,556,800
06 Apr 2022	35.58	36.51	35.22	35.77	35.77	9,432,500
05 Apr 2022	35.48	35.93	35.19	35.27	35.27	6,847,100
04 Apr 2022	35.56	35.94	34.97	35.57	35.57	6,383,400
01 Apr 2022	35.23	35.53	34.69	35.16	35.16	5,369,900
31 Mar 2022	35.52	35.87	34.81	34.81	34.81	5,716,100
30 Mar 2022	36.70	37.00	35.53	35.73	35.73	6,452,600
29 Mar 2022	36.68	37.13	36.36	36.76	36.76	8,187,800
28 Mar 2022	35.48	35.88	34.66	35.85	35.85	9,472,700
25 Mar 2022	36.48	36.85	36.28	36.67	36.67	5,116,800
24 Mar 2022	36.61	36.78	36.03	36.40	36.40	6,269,700
23 Mar 2022	37.19	37.37	36.15	36.34	36.34	5,479,700
22 Mar 2022	37.05	38.20	36.69	37.60	37.60	6,068,900
21 Mar 2022	37.48	37.63	36.12	36.38	36.38	8,499,800
18 Mar 2022	37.28	37.74	36.56	37.59	37.59	18,726,000
17 Mar 2022	36.45	37.46	36.22	37.45	37.45	8,272,300
16 Mar 2022	36.87	38.39	36.61	37.67	37.67	10,449,000
15 Mar 2022	35.86	36.92	35.47	36.14	36.14	6,824,800
14 Mar 2022	35.71	36.60	35.31	35.48	35.48	7,635,800
11 Mar 2022	35.85	36.10	34.95	35.04	35.04	5,767,400
10 Mar 2022	35.43	36.06	34.72	35.43	35.43	7,169,200
09 Mar 2022	36.81	37.59	35.91	36.20	36.20	7,234,900
08 Mar 2022	35.15	36.05	33.76	35.06	35.06	10,675,700
07 Mar 2022	36.82	36.88	34.48	34.76	34.76	10,639,200
04 Mar 2022	37.86	38.00	36.68	37.28	37.28	8,592,500
03 Mar 2022	40.01	40.30	37.99	38.89	38.89	9,557,100
02 Mar 2022	39.74	40.29	38.85	39.76	39.76	9,080,600
01 Mar 2022	42.47	42.49	39.26	39.47	39.47	7,461,600
28 Feb 2022	41.84	42.95	41.83	42.78	42.78	8,447,700
25 Feb 2022	41.57	43.58	41.55	43.19	43.19	6,501,000
24 Feb 2022	39.92	41.37	39.38	41.24	41.24	8,270,500
23 Feb 2022	43.06	43.17	41.52	41.60	41.60	5,998,200
22 Feb 2022	43.25	43.69	42.37	42.71	42.71	5,016,100
18 Feb 2022	43.45	44.42	43.24	43.42	43.42	5,661,200
17 Feb 2022	44.34	44.73	43.49	43.66	43.66	4,262,900
16 Feb 2022	44.46	45.37	44.46	44.85	44.85	5,043,400
15 Feb 2022	44.74	45.29	44.43	44.79	44.79	5,418,800
14 Feb 2022	44.04	45.09	43.74	44.03	44.03	5,565,400
11 Feb 2022	44.22	44.94	43.56	43.79	43.79	6,535,700
10 Feb 2022	44.65	45.56	44.01	44.13	44.13	6,701,600
09 Feb 2022	44.14	44.97	44.02	44.66	44.66	4,419,800
09 Feb 2022	0.22 Dividend
08 Feb 2022	43.09	44.04	42.91	43.98	43.76	5,737,200
07 Feb 2022	42.53	43.28	42.53	42.89	42.68	5,193,900
04 Feb 2022	42.23	42.91	42.05	42.50	42.29	6,892,000
03 Feb 2022	42.66	43.22	42.24	42.25	42.04	6,220,400
02 Feb 2022	42.70	42.99	42.04	42.70	42.49	8,184,200
01 Feb 2022	42.53	43.11	41.98	42.88	42.67	12,020,600
31 Jan 2022	40.98	42.60	40.71	42.59	42.38	9,680,800
28 Jan 2022	41.26	42.52	39.78	41.42	41.21	13,198,000
27 Jan 2022	46.05	46.21	43.75	44.42	44.20	7,977,000
26 Jan 2022	46.45	47.05	44.70	45.37	45.14	8,629,600
25 Jan 2022	44.21	46.57	43.85	46.10	45.87	8,312,300
24 Jan 2022	43.32	45.02	42.65	44.93	44.71	8,344,200
21 Jan 2022	44.80	45.24	44.02	44.42	44.20	5,801,000
20 Jan 2022	45.86	46.61	45.06	45.16	44.93	4,539,400
19 Jan 2022	47.68	47.68	45.62	45.64	45.41	5,608,900
18 Jan 2022	48.32	48.58	46.53	47.24	47.00	6,071,100
14 Jan 2022	48.38	48.76	47.76	48.67	48.43	6,239,100
13 Jan 2022	49.33	50.20	49.31	49.46	49.21	4,231,100
12 Jan 2022	49.19	49.82	48.71	49.03	48.78	3,669,300
11 Jan 2022	48.47	48.80	48.20	48.76	48.52	3,557,700
10 Jan 2022	48.86	48.86	47.28	48.30	48.06	4,986,400
07 Jan 2022	47.24	48.90	47.09	48.21	47.97	5,465,900
06 Jan 2022	47.37	47.80	46.53	47.56	47.32	4,781,200
05 Jan 2022	48.29	48.86	46.88	46.91	46.68	5,829,600
04 Jan 2022	47.68	48.88	47.68	48.16	47.92	6,169,400
03 Jan 2022	46.48	47.46	46.48	47.00	46.76	4,963,100
31 Dec 2021	46.23	46.79	46.15	46.39	46.16	2,258,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP24,299.02+787.37(+3.35%)

Synchrony Financial (SYF)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
24,299.02
+787.37(+3.35%)