UK Markets open in 6 hrs 25 mins

Synchrony Financial (SYF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.53+0.25 (+0.53%)
At close: 4:00PM EDT
47.53 0.00 (0.00%)
After hours: 07:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202147.7047.9947.1847.5347.534,423,411
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202148.1648.2347.0747.3847.38508,830,000
02 Sept 202148.6748.9748.0348.3148.31413,500,000
01 Sept 202149.2949.4648.5348.5948.59603,290,000
31 Aug 202149.2050.1049.0149.7549.75678,980,000
30 Aug 202152.1452.1449.3449.3549.35719,490,000
27 Aug 202150.8252.1050.8251.9551.95335,630,000
26 Aug 202151.7051.7050.6350.7750.77323,590,000
25 Aug 202150.3351.7150.2451.4251.42353,370,000
24 Aug 202149.9950.5749.9050.2150.21275,880,000
23 Aug 202149.6350.1249.5249.7149.71348,610,000
20 Aug 202149.0149.4848.5849.2049.20376,570,000
19 Aug 202149.1749.7848.3849.0149.01482,520,000
18 Aug 202150.4251.0549.9149.9549.95463,780,000
17 Aug 202150.9351.2250.0250.6950.69383,860,000
16 Aug 202151.1951.5550.7351.4651.46366,360,000
13 Aug 202151.7851.9851.4651.8151.81254,270,000
12 Aug 202151.1751.7950.7651.6251.62283,720,000
11 Aug 202150.2751.2749.6451.2151.21347,750,000
10 Aug 202149.0050.2048.8450.1350.13431,350,000
09 Aug 202149.0849.4048.3848.9748.97420,220,000
06 Aug 202148.9949.9048.9049.4049.40499,530,000
05 Aug 202147.4948.4047.4948.2948.29400,040,000
04 Aug 202146.6247.8246.3747.1747.17324,490,000
03 Aug 202147.0547.2145.1447.1247.125,024,000
02 Aug 202147.4548.5346.7146.8546.854,446,800
30 Jul 202147.8048.7846.8147.0247.029,100,400
30 Jul 20210.22 Dividend
29 Jul 202147.9648.3947.5048.3248.104,016,800
28 Jul 202147.3847.5446.3347.2147.004,442,800
27 Jul 202146.6547.6346.2247.2347.013,923,400
26 Jul 202146.4947.4946.3647.1446.934,081,800
23 Jul 202146.1247.2046.1246.5146.305,029,900
22 Jul 202147.0147.3445.4845.9145.705,458,200
21 Jul 202146.4347.7346.3247.1446.935,606,300
20 Jul 202143.4846.1043.0846.0045.796,370,100
19 Jul 202145.5245.6044.3544.8044.607,430,500
16 Jul 202148.1948.2246.5646.7346.524,957,300
15 Jul 202146.8447.8546.7047.7247.505,036,900
14 Jul 202148.9749.6647.3747.5047.286,213,700
13 Jul 202149.5049.8848.5148.6448.426,309,500
12 Jul 202148.2549.8347.9049.5049.274,425,300
09 Jul 202148.0348.8647.9248.7348.514,617,600
08 Jul 202146.6147.5745.7246.7146.506,026,800
07 Jul 202147.5048.3547.2047.9647.744,503,600
06 Jul 202149.0049.1347.5247.8747.654,557,300
02 Jul 202149.0849.4548.9249.0548.833,566,400
01 Jul 202148.7349.3948.6148.8748.655,825,200
30 Jun 202147.8648.6647.8048.5248.303,914,800
29 Jun 202149.0049.3147.6948.0047.785,721,700
28 Jun 202149.6349.6648.3848.4948.276,401,000
25 Jun 202149.5050.1149.2749.8049.579,361,800
24 Jun 202148.7149.1848.3049.0048.783,764,500
23 Jun 202148.0248.4747.9448.3248.103,172,800
22 Jun 202147.7948.3247.3747.9047.686,250,400
21 Jun 202146.6648.0246.5548.0047.786,317,200
18 Jun 202146.4746.7245.5846.1445.9311,434,900
17 Jun 202149.7849.9446.9947.5147.295,801,300
16 Jun 202149.7750.0648.9849.5149.284,723,100
15 Jun 202148.8350.2748.4550.0549.824,763,100
14 Jun 202149.2749.3648.3148.6448.423,238,400
11 Jun 202149.1249.4448.8849.3749.153,816,600
10 Jun 202150.7850.8548.9448.9948.774,166,800
09 Jun 202150.8650.8649.8450.0749.843,274,700
08 Jun 202150.2150.9649.7350.8050.575,298,700
07 Jun 202149.7350.4749.7350.4550.224,000,300
04 Jun 202150.0050.2449.6649.7949.565,425,900
03 Jun 202149.3750.0149.0149.8549.627,028,300
02 Jun 202149.9050.0748.8249.5049.277,479,200
01 Jun 202148.0648.9948.0648.9748.755,985,100
28 May 202147.6347.9046.8847.4147.193,977,500
27 May 202147.4648.1747.1447.7047.489,257,600
26 May 202146.4246.9246.3146.7546.544,337,600
25 May 202146.7947.6746.1346.2646.055,430,600
24 May 202146.4846.6746.0346.4046.193,493,500
21 May 202146.0946.8745.9646.2246.014,640,100
20 May 202146.0746.2345.3645.7645.554,675,800
19 May 202145.0545.9044.5445.8745.664,616,700
18 May 202146.6547.1445.8445.8545.645,048,300
17 May 202146.5147.1646.3746.9146.704,448,500
14 May 202145.6946.9845.5446.8046.594,700,800
13 May 202144.1345.5844.0445.2745.065,845,600
12 May 202145.4045.7243.9244.1343.936,093,400
11 May 202145.2045.7944.4645.2145.005,771,200
10 May 202146.5547.2245.9846.0245.817,222,000
07 May 202144.4645.9844.0845.9045.695,551,400
06 May 202145.0445.3144.1544.9044.706,489,300
05 May 202144.8645.2444.3044.7944.596,522,800
04 May 202143.5044.8443.1144.5944.398,712,300
03 May 202144.2944.5443.2743.6843.485,947,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...