SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201933.2333.9033.1033.6933.695,131,100
Oct 14, 201932.9233.3332.8433.1233.122,806,800
Oct 11, 201932.9833.6232.9733.0433.045,135,100
Oct 10, 201932.2232.9332.1232.4932.494,486,400
Oct 09, 201931.6832.2831.5932.1532.154,364,100
Oct 08, 201932.0132.0431.4031.4031.404,842,200
Oct 07, 201932.7132.8532.2732.4232.423,308,900
Oct 04, 201932.2932.6532.2032.6432.643,217,600
Oct 03, 201932.0332.3131.5632.2532.254,611,400
Oct 02, 201932.9733.0332.1432.1732.175,134,000
Oct 01, 201934.3234.4433.1533.1533.155,166,400
Sep 30, 201933.7134.2333.6934.0934.094,189,900
Sep 27, 201933.9234.0333.3333.6233.624,011,100
Sep 26, 201933.5333.9633.5333.6633.663,325,100
Sep 25, 201933.6133.9133.3233.8533.853,496,400
Sep 24, 201934.2734.3833.4933.6733.675,327,700
Sep 23, 201933.5834.2633.4234.1234.123,913,900
Sep 20, 201934.0634.3433.8133.8633.868,239,000
Sep 19, 201934.0634.5133.9434.0434.043,365,300
Sep 18, 201933.8434.2033.6234.0834.082,972,000
Sep 17, 201933.8734.0333.4533.9633.962,625,100
Sep 16, 201933.8633.9833.4933.8933.892,403,800
Sep 13, 201934.1434.3033.8334.1834.183,674,500
Sep 12, 201933.8934.1433.4133.8533.854,742,800
Sep 11, 201933.9433.9733.4033.9333.933,224,600
Sep 10, 201933.6833.9133.3133.8033.803,629,800
Sep 09, 201933.2134.2133.1933.7133.715,614,900
Sep 06, 201933.3433.3532.8532.8832.882,807,000
Sep 05, 201932.6333.7132.6033.2833.284,186,900
Sep 04, 201932.1432.3532.0432.3032.305,271,100
Sep 03, 201931.7631.9931.4831.7431.745,500,000
Aug 30, 201932.5132.5331.7832.0532.053,524,600
Aug 29, 201932.3232.6032.1332.2632.263,303,700
Aug 28, 201931.2531.9831.2131.9731.975,017,500
Aug 27, 201931.8732.0531.2631.3931.394,925,800
Aug 26, 201931.9031.9931.4731.8331.834,920,900
Aug 23, 201932.6132.9031.3931.5531.555,026,200
Aug 22, 201933.1333.2832.7732.8832.883,251,000
Aug 21, 201933.2733.5732.9633.0433.042,847,200
Aug 20, 201933.3933.6332.9232.9432.943,624,100
Aug 19, 201933.8033.9833.4433.4633.466,333,200
Aug 16, 201933.0933.4532.9433.4333.434,844,700
Aug 15, 201932.8533.2632.4532.7632.766,286,000
Aug 14, 201934.1234.2732.7432.8432.846,532,300
Aug 13, 201934.0634.9533.8234.6834.684,745,300
Aug 12, 201934.8634.9833.8733.9033.904,962,400
Aug 09, 201934.8635.4934.7835.2635.263,700,800
Aug 08, 201934.7035.3134.5935.0135.013,894,200
Aug 07, 201933.7134.5432.8634.4134.415,200,900
Aug 06, 201934.0034.3433.7434.2734.274,875,400
Aug 05, 201934.4734.6333.6433.7433.745,601,700
Aug 02, 201935.2435.4434.6535.0635.063,508,600
Aug 02, 20190.22 Dividend
Aug 01, 201935.9236.4735.4335.5235.304,499,500
Jul 31, 201936.1636.2735.7535.8835.665,084,300
Jul 30, 201936.1036.2435.9736.1935.972,344,000
Jul 29, 201936.5336.7136.3336.3536.121,942,900
Jul 26, 201936.5036.7936.2836.6036.372,924,400
Jul 25, 201936.6936.8736.3936.5136.283,524,200
Jul 24, 201935.8936.6335.8936.5936.364,740,500
Jul 23, 201935.4236.1735.3936.0835.864,482,500
Jul 22, 201935.1935.6435.1035.3435.125,337,800
Jul 19, 201936.0636.0634.9935.0534.836,922,900
Jul 18, 201935.4836.2135.3436.0935.875,664,800
Jul 17, 201936.0236.0435.5435.5435.323,354,300
Jul 16, 201935.9336.2435.8136.0335.813,357,700
Jul 15, 201935.9635.9635.5835.8435.623,460,900
Jul 12, 201935.7236.0235.4935.9635.744,544,900
Jul 11, 201935.6335.6935.2735.6435.423,787,200
Jul 10, 201935.7936.1235.4935.5235.303,319,700
Jul 09, 201935.4635.8435.4035.7635.544,049,400
Jul 08, 201935.3935.7635.3935.7035.485,509,500
Jul 05, 201935.6235.7335.4035.6135.395,178,300
Jul 03, 201935.3335.6235.0535.5335.312,642,300
Jul 02, 201935.1035.5335.0535.1934.974,195,400
Jul 01, 201934.9435.2634.7735.0734.856,525,300
Jun 28, 201934.5034.7034.2234.6734.467,422,800
Jun 27, 201934.2234.4934.1334.2934.085,981,200
Jun 26, 201933.9434.3933.9434.2334.024,790,900
Jun 25, 201933.9234.1433.8033.9033.693,582,100
Jun 24, 201934.3434.6033.9233.9933.784,470,800
Jun 21, 201934.1634.4633.9434.3134.107,269,000
Jun 20, 201934.1234.3033.8434.2434.034,081,500
Jun 19, 201934.3934.4933.6433.8433.635,514,200
Jun 18, 201933.9634.7833.8634.4434.234,251,400
Jun 17, 201934.0134.3333.9234.0133.803,945,600
Jun 14, 201934.0034.0833.4933.9533.743,808,200
Jun 13, 201933.8834.2133.8333.9833.773,888,200
Jun 12, 201934.0134.1633.6933.7933.584,832,800
Jun 11, 201933.5534.4633.5034.0533.848,644,500
Jun 10, 201934.1934.3733.3233.3233.1110,963,200
Jun 07, 201934.3634.3633.6333.7833.577,046,100
Jun 06, 201934.2434.3833.6834.3334.128,399,200
Jun 05, 201934.1434.4633.5934.0733.869,162,400
Jun 04, 201933.6533.9633.4933.9433.7311,834,100
Jun 03, 201933.6033.9332.9233.3033.0914,862,700
May 31, 201934.0434.1133.5733.6333.425,320,700
May 30, 201934.4134.6634.0634.2334.027,363,900
May 29, 201934.4834.4934.0634.3734.166,789,900
May 28, 201934.5535.2834.4434.6034.394,485,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...