SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201934.3934.4933.6433.8433.845,514,200
Jun 18, 201933.9634.7833.8634.4434.444,251,400
Jun 17, 201934.0134.3333.9234.0134.013,945,600
Jun 14, 201934.0034.0833.4933.9533.953,808,200
Jun 13, 201933.8834.2133.8333.9833.983,888,200
Jun 12, 201934.0134.1633.6933.7933.794,832,800
Jun 11, 201933.5534.4633.5034.0534.058,644,500
Jun 10, 201934.1934.3733.3233.3233.3210,963,200
Jun 07, 201934.3634.3633.6333.7833.787,046,100
Jun 06, 201934.2434.3833.6834.3334.338,399,200
Jun 05, 201934.1434.4633.5934.0734.079,162,400
Jun 04, 201933.6533.9633.4933.9433.9411,834,100
Jun 03, 201933.6033.9332.9233.3033.3014,862,700
May 31, 201934.0434.1133.5733.6333.635,320,700
May 30, 201934.4134.6634.0634.2334.237,363,900
May 29, 201934.4834.4934.0634.3734.376,789,900
May 28, 201934.5535.2834.4434.6034.604,485,300
May 24, 201934.9635.0334.6134.8134.813,111,100
May 23, 201934.9735.0834.5034.7534.753,951,200
May 22, 201935.1935.4235.0335.2435.244,239,000
May 21, 201935.2435.5035.1535.1535.157,097,800
May 20, 201934.8935.2534.8235.0035.004,498,800
May 17, 201934.8335.2434.8134.9134.913,969,700
May 16, 201934.8635.2934.8635.2435.245,038,100
May 15, 201934.4235.0534.2834.8634.865,080,200
May 14, 201934.0335.0934.0234.7734.775,217,400
May 13, 201934.4334.5933.9233.9933.996,193,900
May 10, 201934.3535.0134.2935.0135.016,703,800
May 09, 201933.6134.4533.5634.4034.406,861,300
May 08, 201933.8534.1033.6633.8233.823,255,400
May 07, 201933.8834.2233.7134.0034.003,253,900
May 06, 201933.6934.3733.6434.2934.292,441,500
May 03, 201934.1334.4434.0334.3434.342,621,300
May 03, 20190.21 Dividend
May 02, 201934.2434.5634.0934.1533.943,320,500
May 01, 201934.7434.8734.1034.1633.953,950,900
Apr 30, 201934.5334.7534.2334.6734.464,130,500
Apr 29, 201934.4334.7234.2934.4134.203,205,900
Apr 26, 201933.4834.4033.4634.4034.195,281,700
Apr 25, 201933.4133.8433.2833.5033.293,943,300
Apr 24, 201933.3633.6533.2433.5333.325,069,600
Apr 23, 201933.5133.5933.2233.4633.254,474,400
Apr 22, 201933.1333.6132.9133.5533.343,998,600
Apr 18, 201933.7933.7932.2133.3433.136,769,700
Apr 17, 201933.2933.4233.0633.2433.044,607,100
Apr 16, 201933.0933.2432.7733.1632.963,230,600
Apr 15, 201933.0933.3732.6532.9532.753,398,200
Apr 12, 201932.9533.2532.7533.0032.8069,332,000
Apr 11, 201932.6833.1532.5232.6232.423,493,700
Apr 10, 201932.2732.6332.2732.5532.353,026,700
Apr 09, 201932.4732.4732.1632.2732.074,668,600
Apr 08, 201932.3532.5432.1932.5432.342,935,300
Apr 05, 201932.4532.7232.2832.3132.113,704,100
Apr 04, 201932.4832.8032.3832.5032.302,838,800
Apr 03, 201932.5032.7032.2432.3532.156,711,700
Apr 02, 201932.5832.6532.3532.4232.225,471,500
Apr 01, 201932.0932.7332.0732.5832.384,426,100
Mar 29, 201932.0332.2231.7831.9031.704,448,100
Mar 28, 201931.6232.0431.6231.8331.633,805,500
Mar 27, 201931.7831.9731.4731.6331.444,887,300
Mar 26, 201931.6231.8731.3431.7731.575,009,600
Mar 25, 201931.7932.0831.1231.3931.208,774,300
Mar 22, 201932.5432.6831.6531.8331.636,752,100
Mar 21, 201932.3133.1532.2232.9132.714,922,700
Mar 20, 201932.9633.0032.3832.4532.255,243,500
Mar 19, 201933.4533.5633.0033.0832.885,700,800
Mar 18, 201933.3433.5633.1933.2433.044,803,100
Mar 15, 201932.8533.3232.7633.3133.1113,405,300
Mar 14, 201932.9033.1932.7432.8432.647,339,100
Mar 13, 201932.5533.0632.4032.9232.727,867,800
Mar 12, 201932.0932.2731.9332.2132.015,395,000
Mar 11, 201931.7532.0731.6832.0231.827,351,700
Mar 08, 201931.2031.5831.0831.5431.355,588,200
Mar 07, 201931.8631.9231.3931.5031.316,974,000
Mar 06, 201932.3032.4131.8831.8931.694,948,200
Mar 05, 201932.3432.4831.9432.2232.028,446,700
Mar 04, 201932.5232.6932.1632.4632.264,257,800
Mar 01, 201932.8033.2432.3932.4632.265,769,500
Feb 28, 201932.0632.6531.9632.6132.4112,213,500
Feb 27, 201932.0032.2131.8932.0231.8210,472,900
Feb 26, 201931.7132.1531.6432.0131.819,412,600
Feb 25, 201932.1232.3131.8231.8331.638,686,400
Feb 22, 201931.8632.1731.8231.8831.686,073,900
Feb 21, 201931.8531.9931.6531.7831.585,340,000
Feb 20, 201931.7732.0631.7531.7931.597,874,600
Feb 19, 201931.6831.8531.5531.7631.564,788,100
Feb 15, 201931.1131.8431.1131.7531.557,141,800
Feb 14, 201930.9631.1830.7530.8330.647,723,500
Feb 13, 201930.5430.9730.5430.7730.583,913,100
Feb 12, 201930.5430.9930.4230.4430.257,257,000
Feb 11, 201930.0030.3930.0030.3730.187,950,900
Feb 08, 201929.9230.2329.7629.9429.766,207,400
Feb 07, 201930.0830.2629.8030.1129.927,865,400
Feb 06, 201929.9830.2629.7430.1129.926,816,900
Feb 05, 201929.7530.0929.6129.9929.818,605,900
Feb 04, 201929.7029.8129.1929.7229.546,806,700
Feb 01, 201929.8430.0529.6129.6929.516,321,100
Feb 01, 20190.21 Dividend
Jan 31, 201929.9230.2229.8630.0429.658,351,900
Jan 30, 201929.9830.2229.7630.0729.687,011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...