Synchrony Financial (SYF-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.25 | 25.25 | 25.18 | 25.22 | 25.22 | 76,744 |
| 16 May 2024 | 25.26 | 25.33 | 25.22 | 25.25 | 25.25 | 55,530 |
| 15 May 2024 | 25.32 | 25.36 | 25.27 | 25.30 | 25.30 | 37,991 |
| 14 May 2024 | 25.23 | 25.23 | 25.12 | 25.21 | 25.21 | 32,744 |
| 13 May 2024 | 25.25 | 25.29 | 25.11 | 25.23 | 25.23 | 62,532 |
| 10 May 2024 | 25.32 | 25.32 | 25.13 | 25.24 | 25.24 | 74,926 |
| 09 May 2024 | 25.29 | 25.29 | 25.17 | 25.29 | 25.29 | 259,158 |
| 08 May 2024 | 25.20 | 25.26 | 25.09 | 25.23 | 25.23 | 42,121 |
| 07 May 2024 | 25.30 | 25.33 | 25.20 | 25.25 | 25.25 | 472,076 |
| 06 May 2024 | 25.22 | 25.29 | 25.17 | 25.24 | 25.24 | 117,383 |
| 03 May 2024 | 24.85 | 25.19 | 24.83 | 25.19 | 25.19 | 564,808 |
| 03 May 2024 | 0.469792 Dividend | |||||
| 02 May 2024 | 25.10 | 25.22 | 25.10 | 25.20 | 24.73 | 42,311 |
| 01 May 2024 | 24.97 | 25.14 | 24.97 | 25.12 | 24.65 | 53,125 |
| 30 Apr 2024 | 24.96 | 25.13 | 24.94 | 25.13 | 24.66 | 100,711 |
| 29 Apr 2024 | 24.90 | 25.04 | 24.85 | 24.98 | 24.51 | 82,652 |
| 26 Apr 2024 | 24.88 | 24.95 | 24.80 | 24.89 | 24.43 | 71,580 |
| 25 Apr 2024 | 24.64 | 24.84 | 24.55 | 24.82 | 24.36 | 174,640 |
| 24 Apr 2024 | 24.71 | 24.80 | 24.63 | 24.79 | 24.33 | 56,242 |
| 23 Apr 2024 | 24.45 | 24.72 | 24.45 | 24.72 | 24.26 | 59,933 |
| 22 Apr 2024 | 24.40 | 24.55 | 24.39 | 24.45 | 23.99 | 97,471 |
| 19 Apr 2024 | 24.34 | 24.47 | 24.32 | 24.36 | 23.91 | 110,913 |
| 18 Apr 2024 | 24.51 | 24.51 | 24.27 | 24.35 | 23.90 | 138,833 |
| 17 Apr 2024 | 24.43 | 24.60 | 24.41 | 24.45 | 23.99 | 68,812 |
| 16 Apr 2024 | 24.18 | 24.42 | 24.01 | 24.30 | 23.85 | 78,989 |
| 15 Apr 2024 | 24.55 | 24.58 | 24.20 | 24.30 | 23.85 | 111,952 |
| 12 Apr 2024 | 24.64 | 24.81 | 24.44 | 24.52 | 24.06 | 120,897 |
| 11 Apr 2024 | 24.65 | 24.74 | 24.32 | 24.69 | 24.23 | 222,621 |
| 10 Apr 2024 | 24.70 | 24.82 | 24.26 | 24.63 | 24.17 | 205,010 |
| 09 Apr 2024 | 24.74 | 24.98 | 24.72 | 24.88 | 24.42 | 253,968 |
| 08 Apr 2024 | 24.58 | 24.73 | 24.50 | 24.71 | 24.25 | 567,563 |
| 05 Apr 2024 | 24.55 | 24.73 | 24.52 | 24.55 | 24.09 | 153,023 |
| 04 Apr 2024 | 24.62 | 24.77 | 24.46 | 24.57 | 24.11 | 386,380 |
| 03 Apr 2024 | 24.37 | 24.65 | 24.27 | 24.50 | 24.04 | 742,086 |
| 02 Apr 2024 | 24.73 | 24.73 | 24.36 | 24.49 | 24.03 | 725,771 |
| 01 Apr 2024 | 25.05 | 25.08 | 24.80 | 24.87 | 24.41 | 393,472 |
| 28 Mar 2024 | 25.14 | 25.23 | 24.95 | 25.01 | 24.54 | 3,070,683 |
| 27 Mar 2024 | 25.17 | 25.17 | 25.09 | 25.12 | 24.65 | 340,065 |
| 26 Mar 2024 | 25.21 | 25.21 | 25.11 | 25.12 | 24.65 | 442,916 |
| 25 Mar 2024 | 25.25 | 25.30 | 25.18 | 25.21 | 24.74 | 166,981 |
| 22 Mar 2024 | 25.28 | 25.28 | 25.20 | 25.25 | 24.78 | 176,219 |
| 21 Mar 2024 | 25.29 | 25.30 | 25.24 | 25.26 | 24.79 | 285,649 |
| 20 Mar 2024 | 25.22 | 25.27 | 25.13 | 25.25 | 24.78 | 369,821 |
| 19 Mar 2024 | 25.20 | 25.22 | 25.14 | 25.21 | 24.74 | 461,261 |
| 18 Mar 2024 | 25.21 | 25.23 | 25.10 | 25.18 | 24.71 | 774,405 |
| 15 Mar 2024 | 25.16 | 25.19 | 25.13 | 25.17 | 24.70 | 222,827 |
| 14 Mar 2024 | 25.27 | 25.30 | 25.14 | 25.19 | 24.72 | 257,485 |
| 13 Mar 2024 | 25.32 | 25.35 | 25.27 | 25.29 | 24.82 | 321,283 |
| 12 Mar 2024 | 25.25 | 25.30 | 25.20 | 25.29 | 24.82 | 550,217 |
| 11 Mar 2024 | 25.28 | 25.32 | 25.23 | 25.23 | 24.76 | 152,273 |
| 08 Mar 2024 | 25.35 | 25.39 | 25.28 | 25.30 | 24.83 | 309,508 |
| 07 Mar 2024 | 25.28 | 25.34 | 25.26 | 25.33 | 24.86 | 356,049 |
| 06 Mar 2024 | 25.20 | 25.30 | 25.08 | 25.22 | 24.75 | 294,071 |
| 05 Mar 2024 | 25.08 | 25.24 | 25.08 | 25.14 | 24.67 | 492,405 |
| 04 Mar 2024 | 25.06 | 25.17 | 25.00 | 25.08 | 24.61 | 257,676 |
| 01 Mar 2024 | 25.05 | 25.09 | 24.85 | 25.06 | 24.59 | 395,343 |
| 29 Feb 2024 | 25.24 | 25.30 | 25.03 | 25.05 | 24.58 | 653,642 |
| 28 Feb 2024 | 25.16 | 25.18 | 25.07 | 25.12 | 24.65 | 322,605 |
| 27 Feb 2024 | 25.30 | 25.30 | 25.15 | 25.16 | 24.69 | 289,630 |
| 26 Feb 2024 | 25.20 | 25.28 | 25.16 | 25.26 | 24.79 | 275,544 |
| 23 Feb 2024 | 25.25 | 25.26 | 25.15 | 25.19 | 24.72 | 381,597 |
| 22 Feb 2024 | 25.20 | 25.22 | 25.15 | 25.19 | 24.72 | 726,541 |
| 21 Feb 2024 | 25.15 | 25.25 | 25.12 | 25.16 | 24.69 | 770,239 |
| 20 Feb 2024 | 25.00 | 25.29 | 24.90 | 25.15 | 24.68 | 1,944,204 |
| 16 Feb 2024 | 24.90 | 25.02 | 24.90 | 24.92 | 24.46 | 3,188,313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.