NYSE - Nasdaq Real Time Price USD

Synchrony Financial (SYF)

41.82 +1.02 (+2.50%)
As of 11:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.14 41.83 41.11 41.82 41.82 1,017,269
Apr 18, 2024 39.98 41.30 39.85 40.80 40.80 4,167,400
Apr 17, 2024 40.40 40.48 39.67 39.68 39.68 4,265,000
Apr 16, 2024 40.30 40.43 39.74 39.92 39.92 4,029,200
Apr 15, 2024 40.92 41.31 40.09 40.47 40.47 3,190,800
Apr 12, 2024 40.88 41.12 40.31 40.41 40.41 3,251,100
Apr 11, 2024 41.39 41.58 40.58 41.29 41.29 2,500,400
Apr 10, 2024 41.55 41.86 40.85 41.44 41.44 4,033,600
Apr 9, 2024 42.54 42.65 42.12 42.33 42.33 2,287,400
Apr 8, 2024 41.48 43.14 41.42 42.51 42.51 4,578,000
Apr 5, 2024 41.13 41.72 40.93 41.28 41.28 3,671,000
Apr 4, 2024 42.56 42.89 41.07 41.19 41.19 5,745,500
Apr 3, 2024 41.00 41.27 40.63 41.21 41.21 3,911,400
Apr 2, 2024 41.45 41.45 40.53 41.00 41.00 5,245,000
Apr 1, 2024 42.97 43.01 41.72 41.75 41.75 4,081,800
Mar 28, 2024 42.07 43.24 42.07 43.12 43.12 4,208,200
Mar 27, 2024 41.91 42.30 41.64 42.28 42.28 3,501,600
Mar 26, 2024 41.42 41.81 41.37 41.58 41.58 4,694,700
Mar 25, 2024 41.01 41.45 40.79 41.32 41.32 6,619,400
Mar 22, 2024 42.64 42.80 41.53 41.55 41.55 3,608,700
Mar 21, 2024 43.62 43.71 42.01 42.65 42.65 5,658,200
Mar 20, 2024 41.96 43.54 41.90 43.39 43.39 3,040,700
Mar 19, 2024 41.78 42.28 41.67 42.12 42.12 2,559,000
Mar 18, 2024 41.84 41.92 41.41 41.75 41.75 3,249,200
Mar 15, 2024 42.82 43.40 41.53 41.78 41.78 8,689,500
Mar 14, 2024 43.58 43.83 43.04 43.25 43.25 4,381,500
Mar 13, 2024 43.13 43.54 43.13 43.48 43.48 3,628,000
Mar 12, 2024 42.71 43.40 42.41 43.13 43.13 4,142,200
Mar 11, 2024 41.99 42.74 41.85 42.54 42.54 3,743,600
Mar 8, 2024 41.73 42.31 41.62 42.14 42.14 4,451,500
Mar 7, 2024 41.50 41.83 41.37 41.57 41.57 4,125,700
Mar 6, 2024 40.89 41.36 40.20 41.26 41.26 6,755,400
Mar 5, 2024 40.50 42.02 40.50 40.85 40.85 8,859,100
Mar 4, 2024 40.94 41.22 40.57 40.63 40.63 3,218,100
Mar 1, 2024 41.27 41.38 40.79 41.05 41.05 4,399,000
Feb 29, 2024 41.24 41.33 40.87 41.30 41.30 5,552,000
Feb 28, 2024 40.98 41.24 40.61 40.87 40.87 3,359,300
Feb 27, 2024 40.13 41.10 40.13 41.01 41.01 5,127,900
Feb 26, 2024 40.00 40.53 39.85 39.92 39.92 2,638,600
Feb 23, 2024 39.94 40.46 39.78 40.12 40.12 2,748,500
Feb 22, 2024 39.87 40.15 39.35 39.70 39.70 4,607,600
Feb 21, 2024 40.08 40.19 39.47 39.66 39.66 3,728,000
Feb 20, 2024 39.31 40.92 39.26 40.48 40.48 5,947,100
Feb 16, 2024 39.66 40.02 39.44 39.56 39.56 3,721,700
Feb 15, 2024 39.52 40.03 39.47 39.85 39.85 3,293,100
Feb 14, 2024 39.14 39.35 38.78 39.33 39.33 3,235,400
Feb 13, 2024 38.82 38.93 38.25 38.65 38.65 4,254,600
Feb 12, 2024 38.78 39.73 38.74 39.53 39.53 3,101,300
Feb 9, 2024 38.90 39.04 38.27 38.73 38.73 5,654,200
Feb 8, 2024 38.47 38.90 38.17 38.88 38.88 3,544,500
Feb 7, 2024 38.88 39.03 38.03 38.53 38.53 3,390,400
Feb 6, 2024 38.49 39.00 38.33 38.79 38.79 4,093,100
Feb 5, 2024 38.50 38.90 38.26 38.76 38.76 5,217,000
Feb 2, 2024 0.25 Dividend
Feb 2, 2024 38.14 39.12 37.99 38.95 38.95 4,357,600
Feb 1, 2024 38.99 39.28 37.91 38.61 38.36 5,164,400
Jan 31, 2024 39.34 39.72 38.81 38.87 38.62 4,186,700
Jan 30, 2024 39.20 39.85 39.01 39.70 39.44 3,790,400
Jan 29, 2024 39.69 39.85 38.90 39.22 38.97 3,788,500
Jan 26, 2024 38.61 39.88 38.47 39.54 39.28 5,254,500
Jan 25, 2024 38.19 38.62 37.74 38.46 38.21 6,292,900
Jan 24, 2024 37.84 38.56 37.64 37.97 37.72 4,625,100
Jan 23, 2024 37.75 38.00 36.85 37.44 37.20 5,899,600
Jan 22, 2024 37.12 38.19 37.07 37.77 37.53 7,836,600
Jan 19, 2024 36.02 37.03 35.71 36.91 36.67 4,463,200
Jan 18, 2024 35.99 36.14 35.29 35.77 35.54 5,312,500
Jan 17, 2024 36.36 36.74 36.17 36.47 36.23 4,012,000
Jan 16, 2024 36.49 36.98 36.19 36.96 36.72 4,010,000
Jan 12, 2024 38.19 38.42 36.61 36.73 36.49 6,535,200
Jan 11, 2024 37.85 38.01 37.30 37.97 37.72 3,760,100
Jan 10, 2024 38.32 38.49 37.81 37.94 37.69 4,004,800
Jan 9, 2024 38.76 38.83 38.41 38.50 38.25 3,761,900
Jan 8, 2024 38.81 39.34 38.68 39.20 38.95 4,397,100
Jan 5, 2024 37.27 38.91 37.24 38.82 38.57 7,243,600
Jan 4, 2024 37.43 37.89 37.29 37.44 37.20 2,782,100
Jan 3, 2024 37.49 38.06 37.14 37.45 37.21 3,245,000
Jan 2, 2024 37.93 38.25 37.69 37.96 37.71 4,146,100
Dec 29, 2023 38.29 38.45 37.97 38.19 37.94 2,527,200
Dec 28, 2023 38.34 38.51 38.22 38.37 38.12 1,792,700
Dec 27, 2023 38.18 38.40 38.04 38.35 38.10 1,722,700
Dec 26, 2023 38.13 38.33 37.91 38.27 38.02 1,939,400
Dec 22, 2023 38.27 38.44 37.84 37.94 37.69 2,337,400
Dec 21, 2023 37.65 38.26 37.54 38.05 37.80 3,414,100
Dec 20, 2023 38.20 38.58 37.31 37.33 37.09 4,840,700
Dec 19, 2023 37.47 38.40 37.46 38.23 37.98 3,874,900
Dec 18, 2023 37.71 37.85 37.08 37.55 37.31 4,491,300
Dec 15, 2023 37.12 37.69 36.74 37.12 36.88 8,909,100
Dec 14, 2023 37.25 38.17 37.16 37.74 37.50 7,350,400
Dec 13, 2023 35.57 37.08 35.23 36.83 36.59 8,130,000
Dec 12, 2023 35.28 36.01 35.28 35.60 35.37 5,660,800
Dec 11, 2023 35.24 35.96 35.12 35.45 35.22 3,952,500
Dec 8, 2023 34.90 35.43 34.71 35.29 35.06 4,215,500
Dec 7, 2023 34.50 34.97 34.42 34.90 34.67 3,894,100
Dec 6, 2023 34.37 34.94 34.26 34.30 34.08 4,369,800
Dec 5, 2023 33.76 34.23 33.58 33.98 33.76 4,924,200
Dec 4, 2023 33.60 34.50 33.51 33.97 33.75 4,350,100
Dec 1, 2023 32.36 34.14 32.36 33.83 33.61 6,095,000
Nov 30, 2023 31.43 32.45 31.26 32.36 32.15 10,065,200
Nov 29, 2023 31.09 31.94 31.09 31.22 31.02 4,636,600
Nov 28, 2023 29.75 30.93 29.65 30.89 30.69 5,634,700
Nov 27, 2023 29.62 29.67 29.15 29.39 29.20 3,931,000
Nov 24, 2023 29.78 29.94 29.63 29.83 29.64 1,313,000
Nov 22, 2023 29.75 29.87 29.44 29.68 29.49 2,257,400
Nov 21, 2023 29.69 29.80 29.36 29.47 29.28 3,038,600
Nov 20, 2023 29.81 29.91 29.52 29.82 29.63 3,496,300
Nov 17, 2023 29.29 29.89 29.10 29.88 29.69 3,701,400
Nov 16, 2023 29.72 29.89 28.84 28.91 28.72 4,851,000
Nov 15, 2023 30.17 30.30 29.65 29.76 29.57 4,657,600
Nov 14, 2023 30.16 30.67 29.86 30.30 30.10 3,962,700
Nov 13, 2023 29.48 29.73 29.26 29.46 29.27 2,791,700
Nov 10, 2023 29.26 29.59 29.02 29.57 29.38 2,865,400
Nov 9, 2023 29.51 29.56 29.05 29.15 28.96 3,238,200
Nov 8, 2023 29.29 29.43 29.09 29.32 29.13 4,057,600
Nov 7, 2023 29.36 29.45 29.07 29.35 29.16 3,067,300
Nov 6, 2023 30.05 30.22 29.15 29.51 29.32 3,890,800
Nov 3, 2023 29.60 30.36 29.52 30.15 29.95 4,226,900
Nov 2, 2023 28.47 29.09 28.24 29.08 28.89 3,555,300
Nov 1, 2023 28.14 28.35 27.68 27.97 27.79 4,148,300
Oct 31, 2023 0.25 Dividend
Oct 31, 2023 28.32 28.41 27.97 28.05 27.87 3,936,100
Oct 30, 2023 28.37 28.59 28.00 28.33 27.90 3,511,400
Oct 27, 2023 28.10 28.92 27.99 28.09 27.66 5,471,600
Oct 26, 2023 27.71 28.34 27.65 28.00 27.57 5,425,200
Oct 25, 2023 27.71 28.21 27.42 27.70 27.28 6,589,100
Oct 24, 2023 29.00 29.20 27.30 27.37 26.95 8,299,900
Oct 23, 2023 28.35 29.07 28.22 28.62 28.18 7,068,400
Oct 20, 2023 28.72 28.95 28.15 28.37 27.94 4,711,700
Oct 19, 2023 29.51 29.80 28.76 28.76 28.32 5,585,300
Oct 18, 2023 30.12 30.23 29.67 29.90 29.44 3,755,400
Oct 17, 2023 29.38 30.55 29.30 30.50 30.04 4,029,900
Oct 16, 2023 29.23 29.67 29.05 29.65 29.20 3,613,600
Oct 13, 2023 29.67 29.82 28.68 28.87 28.43 3,102,100
Oct 12, 2023 29.80 29.80 29.00 29.43 28.98 2,391,200
Oct 11, 2023 29.88 30.35 29.41 29.66 29.21 2,950,000
Oct 10, 2023 29.64 30.34 29.45 29.84 29.39 3,015,400
Oct 9, 2023 28.90 29.52 28.66 29.36 28.91 3,308,100
Oct 6, 2023 28.41 29.52 28.41 29.32 28.87 5,359,800
Oct 5, 2023 28.80 28.94 28.41 28.71 28.27 4,578,300
Oct 4, 2023 29.21 29.31 28.64 29.04 28.60 5,137,000
Oct 3, 2023 30.09 30.12 28.95 29.10 28.66 5,463,600
Oct 2, 2023 30.40 30.67 30.22 30.37 29.91 4,199,900
Sep 29, 2023 30.85 31.08 30.34 30.57 30.10 4,908,800
Sep 28, 2023 30.22 30.99 30.21 30.87 30.40 3,571,000
Sep 27, 2023 31.23 31.31 29.98 30.18 29.72 5,490,300
Sep 26, 2023 31.09 31.52 30.90 31.09 30.62 2,645,200
Sep 25, 2023 31.18 31.44 30.94 31.43 30.95 2,969,500
Sep 22, 2023 31.78 31.83 31.24 31.38 30.90 3,115,800
Sep 21, 2023 31.93 32.16 31.77 31.81 31.33 2,702,900
Sep 20, 2023 32.59 32.78 32.11 32.16 31.67 2,256,400
Sep 19, 2023 32.22 32.51 32.08 32.37 31.88 2,454,200
Sep 18, 2023 32.42 32.45 31.80 32.14 31.65 4,113,400
Sep 15, 2023 32.07 32.80 32.00 32.52 32.02 7,089,300
Sep 14, 2023 32.20 32.44 32.01 32.29 31.80 3,347,400
Sep 13, 2023 32.51 32.53 31.44 31.80 31.32 3,904,600
Sep 12, 2023 31.70 32.69 31.60 32.28 31.79 4,026,700
Sep 11, 2023 31.56 32.03 31.52 31.70 31.22 2,601,900
Sep 8, 2023 30.94 31.33 30.75 31.28 30.80 2,703,200
Sep 7, 2023 31.37 31.57 30.67 30.92 30.45 7,089,400
Sep 6, 2023 31.59 31.89 31.22 31.73 31.25 2,997,600
Sep 5, 2023 32.11 32.44 31.77 31.80 31.32 4,011,600
Sep 1, 2023 32.57 32.76 32.45 32.66 32.16 2,497,600
Aug 31, 2023 32.50 32.54 32.06 32.28 31.79 4,473,200
Aug 30, 2023 32.61 32.68 32.34 32.36 31.87 1,990,900
Aug 29, 2023 31.98 32.63 31.87 32.54 32.04 1,781,200
Aug 28, 2023 32.13 32.42 31.85 31.98 31.49 2,324,600
Aug 25, 2023 31.99 32.22 31.63 31.85 31.36 2,850,300
Aug 24, 2023 32.11 32.47 31.81 31.95 31.46 2,259,100
Aug 23, 2023 31.79 32.04 31.37 32.03 31.54 2,910,600
Aug 22, 2023 32.85 32.85 31.76 31.79 31.31 3,986,400
Aug 21, 2023 33.34 33.34 32.66 32.91 32.41 2,578,700
Aug 18, 2023 32.72 33.26 32.63 33.17 32.66 3,300,700
Aug 17, 2023 32.99 33.51 32.90 33.06 32.56 3,909,300
Aug 16, 2023 33.51 33.75 32.85 32.87 32.37 3,184,900
Aug 15, 2023 33.75 33.76 33.33 33.48 32.97 3,631,400
Aug 14, 2023 34.51 34.53 34.01 34.23 33.71 3,025,000
Aug 11, 2023 34.25 34.83 34.19 34.77 34.24 3,321,500
Aug 10, 2023 34.72 34.99 34.28 34.40 33.88 2,980,400
Aug 9, 2023 34.69 35.02 34.37 34.40 33.88 2,970,500
Aug 8, 2023 33.96 34.87 33.88 34.84 34.31 2,764,600
Aug 7, 2023 34.63 34.85 34.47 34.75 34.22 2,128,300
Aug 4, 2023 34.20 34.94 34.07 34.36 33.84 3,582,100
Aug 3, 2023 33.91 34.35 33.65 34.30 33.78 2,876,900
Aug 2, 2023 34.22 34.23 33.52 34.14 33.62 3,503,600
Aug 1, 2023 34.29 34.73 34.10 34.72 34.19 3,173,900
Jul 31, 2023 34.75 35.13 34.22 34.54 34.01 4,802,300
Jul 28, 2023 0.25 Dividend
Jul 28, 2023 35.16 35.17 34.38 34.59 34.06 3,295,000
Jul 27, 2023 35.11 35.42 34.59 34.73 33.95 3,733,000
Jul 26, 2023 35.22 35.68 34.71 34.86 34.08 3,531,800
Jul 25, 2023 35.89 35.89 35.16 35.16 34.37 3,086,300
Jul 24, 2023 34.66 35.84 34.64 35.84 35.04 4,945,100
Jul 21, 2023 35.03 35.16 34.50 34.67 33.90 5,475,200
Jul 20, 2023 35.29 35.43 34.59 34.89 34.11 5,770,900
Jul 19, 2023 36.24 36.33 35.68 36.11 35.30 6,202,100
Jul 18, 2023 36.11 36.34 35.16 36.17 35.36 7,015,300
Jul 17, 2023 34.74 35.86 34.70 35.51 34.72 6,253,300
Jul 14, 2023 35.33 35.54 34.63 34.90 34.12 4,235,200
Jul 13, 2023 34.99 35.72 34.96 35.67 34.87 4,211,800
Jul 12, 2023 35.16 35.43 34.83 34.87 34.09 4,042,700
Jul 11, 2023 34.23 34.81 34.02 34.72 33.94 3,742,000
Jul 10, 2023 33.40 33.99 33.36 33.95 33.19 3,883,400
Jul 7, 2023 33.41 34.06 33.41 33.61 32.86 3,603,800
Jul 6, 2023 33.29 33.49 32.80 33.44 32.69 3,618,900
Jul 5, 2023 34.02 34.17 33.70 33.74 32.99 4,129,800
Jul 3, 2023 33.97 34.51 33.89 34.38 33.61 1,637,900
Jun 30, 2023 34.36 34.43 33.65 33.92 33.16 3,593,900
Jun 29, 2023 34.10 34.42 33.83 34.07 33.31 3,770,600
Jun 28, 2023 33.37 33.86 33.17 33.85 33.09 5,802,300
Jun 27, 2023 32.69 33.42 32.41 33.37 32.62 3,519,100
Jun 26, 2023 32.72 33.17 32.49 32.58 31.85 3,079,200
Jun 23, 2023 32.21 32.81 32.13 32.70 31.97 5,056,000
Jun 22, 2023 32.64 32.76 32.14 32.68 31.95 5,729,100
Jun 21, 2023 32.70 33.04 32.61 32.81 32.08 6,355,600
Jun 20, 2023 32.69 32.82 32.45 32.71 31.98 12,243,700
Jun 16, 2023 33.40 33.42 32.72 32.90 32.17 8,461,800
Jun 15, 2023 33.06 33.46 32.48 33.44 32.69 4,854,300
Jun 14, 2023 34.30 34.55 33.22 33.54 32.79 5,347,500
Jun 13, 2023 33.85 34.39 33.72 34.14 33.38 5,852,200
Jun 12, 2023 33.58 33.83 33.29 33.74 32.99 5,398,200
Jun 9, 2023 34.00 34.02 33.54 33.69 32.94 3,632,100
Jun 8, 2023 34.11 34.14 33.29 33.77 33.02 4,619,400
Jun 7, 2023 33.92 34.44 33.70 34.20 33.44 4,161,900
Jun 6, 2023 32.86 33.80 32.65 33.79 33.04 4,543,200
Jun 5, 2023 32.93 33.10 32.39 32.71 31.98 4,490,600
Jun 2, 2023 31.82 33.21 31.69 33.04 32.30 6,375,500
Jun 1, 2023 30.87 31.73 30.61 31.55 30.85 5,010,500
May 31, 2023 30.91 31.20 30.48 30.96 30.27 12,950,800
May 30, 2023 30.91 31.39 30.83 31.23 30.53 4,661,600
May 26, 2023 30.13 30.95 29.92 30.90 30.21 3,846,300
May 25, 2023 30.09 30.42 29.82 30.00 29.33 14,822,700
May 24, 2023 30.36 30.51 29.97 30.06 29.39 4,868,100
May 23, 2023 30.41 31.33 30.30 30.67 29.99 5,687,100
May 22, 2023 30.20 30.40 29.81 30.35 29.67 5,073,200
May 19, 2023 30.19 30.22 29.59 30.02 29.35 9,911,800
May 18, 2023 28.87 30.06 28.77 30.00 29.33 8,524,600
May 17, 2023 28.30 28.77 27.92 28.76 28.12 7,632,100
May 16, 2023 27.94 28.47 27.70 27.88 27.26 12,246,800
May 15, 2023 27.32 28.03 27.23 27.97 27.35 8,338,500
May 12, 2023 27.67 27.83 26.94 27.08 26.48 7,193,400
May 11, 2023 26.81 27.43 26.67 27.41 26.80 8,030,900
May 10, 2023 27.92 28.06 26.80 27.12 26.51 5,265,000
May 9, 2023 27.03 27.70 26.89 27.46 26.85 4,518,600
May 8, 2023 27.52 27.67 27.25 27.40 26.79 4,361,800
May 5, 2023 27.48 27.87 27.06 27.34 26.73 7,007,900
May 4, 2023 27.36 27.60 26.59 26.76 26.16 6,983,200
May 3, 2023 27.70 28.30 27.58 27.71 27.09 6,160,400
May 2, 2023 28.61 28.75 27.24 27.54 26.93 5,972,900
May 1, 2023 0.23 Dividend
May 1, 2023 29.36 29.61 28.84 28.87 28.23 6,150,400
Apr 28, 2023 28.92 29.75 28.71 29.51 28.63 4,731,100
Apr 27, 2023 29.39 29.77 28.97 29.35 28.47 4,218,300
Apr 26, 2023 29.64 30.08 29.08 29.14 28.27 6,245,900
Apr 25, 2023 29.19 29.70 29.06 29.14 28.27 5,091,900
Apr 24, 2023 29.62 29.77 29.38 29.58 28.69 4,169,300
Apr 21, 2023 29.63 29.98 29.34 29.72 28.83 5,267,800
Apr 20, 2023 30.29 30.51 29.58 29.86 28.97 5,675,600
Apr 19, 2023 31.20 31.67 30.50 30.79 29.87 6,085,500

Related Tickers

ALLY Ally Financial Inc.
39.05
+0.87%
 
COF Capital One Financial Corporation
144.89
+2.30%
 
DFS Discover Financial Services
125.27
+0.80%
 
CACC Credit Acceptance Corporation
544.49
+1.51%
 
BFH Bread Financial Holdings, Inc.
34.48
+3.86%
 
NAVI Navient Corporation
16.50
+1.45%
 
SLM SLM Corporation
21.19
+1.95%
 
FCFS FirstCash Holdings, Inc.
129.90
+0.92%
 
OMF OneMain Holdings, Inc.
48.93
+2.15%
 
WU The Western Union Company
12.93
-0.04%