Synchrony Financial Common Stock (SYF)

69.11
-4.87 (-6.58%)
NYSE · Last Trade: Mar 2nd, 12:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Synchrony Financial Common Stock (SYF)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202671.3271.8868.4469.116,615,19369.11
2/26/202673.5474.8173.1273.984,676,16973.98
2/25/202671.7273.2371.3872.814,462,64872.81
2/24/202668.6471.1868.3670.775,307,30870.77
2/23/202672.3673.2568.2068.886,762,92368.88
2/20/202671.8873.4271.2973.373,678,06373.37
2/19/202672.6472.8471.4072.264,099,64072.26
2/18/202672.7773.0071.9772.853,458,36372.85
2/17/202670.6073.3970.6072.315,470,94672.31
2/13/202671.3672.1270.3171.384,331,14571.38
2/12/202673.5874.5369.9771.116,939,01671.11
2/11/202674.2274.7772.0072.936,799,93672.93
2/10/202674.5375.0473.0973.906,185,09373.90
2/09/202674.7175.4373.8673.957,628,35273.95
2/06/202674.8375.8374.7375.162,945,64975.16
2/05/202674.6275.0772.4373.994,616,73773.69
2/04/202673.9675.8173.8575.225,122,32874.92
2/03/202673.4874.7372.9473.904,976,35673.60
2/02/202672.2273.9372.2273.523,805,65073.22
1/30/202672.9273.6271.8672.637,036,42072.34
1/29/202673.9074.1572.9473.375,886,58673.07
1/28/202674.0074.9573.2573.427,180,18473.12
1/27/202676.3977.0472.1173.0010,048,84872.70
1/26/202677.0377.5876.0977.518,463,26277.20
1/23/202677.0577.2775.7276.616,294,14176.30
1/22/202677.8679.5277.4378.104,383,98077.78
1/21/202675.9477.8275.3777.133,279,49776.82
1/20/202677.7378.7875.6876.085,631,81775.77
1/16/202679.2081.8479.2080.195,909,88479.86
1/15/202678.3479.0277.4477.702,781,23277.39
1/14/202677.4178.3374.9577.826,002,71477.50
1/13/202679.5080.0177.9578.066,404,94677.74
1/12/202679.2681.4978.6879.639,403,97679.31
1/09/202688.2188.7786.5686.892,572,06986.54
1/08/202687.1488.4986.6387.732,340,50787.37
1/07/202688.1088.2987.1487.432,215,92287.08
1/06/202686.7988.5386.0588.473,881,23388.11
1/05/202684.6087.5084.6086.743,230,68686.39
1/02/202683.7184.6783.2884.651,407,28784.31
12/31/202584.4484.4583.3983.431,794,76283.09
12/30/202584.7584.8384.1284.311,158,76683.97
12/29/202585.7585.9984.5884.741,733,68384.40
12/26/202585.8486.1285.5886.01819,29485.66
12/24/202585.8386.4885.7386.06772,36885.71
12/23/202585.7686.1485.1385.571,837,08785.22
12/22/202585.4786.2285.1285.851,836,17685.50
12/19/202583.2384.8283.0084.6810,591,21684.34
12/18/202583.7984.8983.3283.682,292,22783.34
12/17/202583.9384.1982.8983.232,430,76482.89
12/16/202583.5684.0682.9583.393,835,24183.05
12/15/202584.4284.6182.9583.213,088,46982.87
12/12/202585.7286.1383.1584.223,797,09583.88
12/11/202584.7486.2284.1485.662,816,70085.31
12/10/202580.7884.9180.7784.554,143,36784.21
12/09/202579.7981.4379.3981.013,172,50780.68
12/08/202580.6880.9879.6979.783,920,67779.46
12/05/202579.3880.6479.2280.362,620,73580.03
12/04/202579.1880.6579.1580.402,121,38580.07
12/03/202578.7780.4078.7179.153,705,22378.83
12/02/202578.5579.1877.6478.882,381,00878.56