Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 50.58 | -0.45 | -0.88% | 51.07 | 51.155 | 50.39 | 7,719,060 |
| Sep 19 2024 | 51.03 | 2.14 | 4.38% | 49.91 | 51.23 | 49.58 | 3,623,556 |
| Sep 18 2024 | 48.89 | -0.30 | -0.61% | 49.33 | 49.65 | 48.36 | 3,972,983 |
| Sep 17 2024 | 49.19 | 1.86 | 3.93% | 47.565 | 49.58 | 47.565 | 3,484,066 |
| Sep 16 2024 | 47.33 | 0.20 | 0.42% | 46.97 | 47.41 | 46.515 | 2,964,527 |
| Sep 13 2024 | 47.13 | 0.72 | 1.55% | 46.90 | 47.34 | 46.69 | 2,129,708 |
| Sep 12 2024 | 46.41 | 0.57 | 1.24% | 46.06 | 46.43 | 45.445 | 3,036,423 |
| Sep 11 2024 | 45.84 | -0.31 | -0.67% | 46.09 | 46.17 | 44.63 | 5,316,341 |
| Sep 10 2024 | 46.15 | -2.02 | -4.19% | 45.905 | 46.375 | 44.00 | 7,730,207 |
| Sep 09 2024 | 48.17 | 0.76 | 1.60% | 47.95 | 48.55 | 47.66 | 2,572,822 |
| Sep 06 2024 | 47.41 | -1.26 | -2.59% | 49.30 | 49.539 | 47.15 | 3,185,730 |
| Sep 05 2024 | 48.67 | -0.52 | -1.06% | 49.03 | 49.57 | 48.31 | 3,374,954 |
| Sep 04 2024 | 49.19 | -0.11 | -0.22% | 49.57 | 49.93 | 48.78 | 2,811,847 |
| Sep 03 2024 | 49.30 | -0.96 | -1.91% | 49.915 | 49.96 | 49.00 | 3,771,565 |
| Aug 30 2024 | 50.26 | 0.48 | 0.96% | 49.87 | 50.56 | 49.66 | 2,431,756 |
| Aug 29 2024 | 49.78 | 0.26 | 0.53% | 49.90 | 50.22 | 49.27 | 2,198,573 |
| Aug 28 2024 | 49.52 | 0.71 | 1.45% | 48.53 | 49.55 | 48.53 | 2,889,916 |
| Aug 27 2024 | 48.81 | -0.06 | -0.12% | 48.84 | 49.20 | 48.60 | 1,697,082 |
| Aug 26 2024 | 48.87 | 0.27 | 0.56% | 48.90 | 49.105 | 48.56 | 1,937,114 |
| Aug 23 2024 | 48.60 | 1.40 | 2.97% | 47.52 | 48.79 | 47.20 | 3,644,708 |
| Aug 22 2024 | 47.20 | -0.04 | -0.08% | 47.28 | 47.57 | 47.01 | 2,187,213 |
| Aug 21 2024 | 47.24 | 0.13 | 0.28% | 47.28 | 47.3619 | 46.76 | 2,101,627 |
| Aug 20 2024 | 47.11 | -0.52 | -1.09% | 47.40 | 47.51 | 46.78 | 2,243,345 |
| Aug 19 2024 | 47.63 | 1.01 | 2.17% | 46.70 | 47.65 | 46.70 | 2,033,086 |
| Aug 16 2024 | 46.62 | 0.73 | 1.59% | 45.945 | 46.69 | 45.895 | 2,539,674 |
| Aug 15 2024 | 45.89 | -0.43 | -0.93% | 47.24 | 47.745 | 45.82 | 6,179,635 |
| Aug 14 2024 | 46.32 | 0.58 | 1.27% | 46.07 | 46.585 | 45.62 | 3,300,232 |
| Aug 13 2024 | 45.74 | 0.09 | 0.20% | 45.84 | 45.95 | 45.33 | 3,550,860 |
| Aug 12 2024 | 45.65 | -0.92 | -1.98% | 46.51 | 46.93 | 45.415 | 4,034,912 |
| Aug 09 2024 | 46.57 | 0.81 | 1.77% | 46.17 | 46.60 | 45.77 | 3,053,042 |
| Aug 08 2024 | 45.76 | 1.46 | 3.30% | 44.87 | 45.98 | 44.87 | 3,752,047 |
| Aug 07 2024 | 44.30 | -0.01 | -0.02% | 45.27 | 45.96 | 44.22 | 3,885,436 |
| Aug 06 2024 | 44.31 | 0.54 | 1.23% | 43.66 | 45.015 | 43.56 | 4,058,448 |
| Aug 05 2024 | 43.77 | -1.22 | -2.71% | 42.72 | 44.06 | 41.995 | 4,916,964 |
| Aug 02 2024 | 44.99 | -3.57 | -7.35% | 47.20 | 47.20 | 44.85 | 6,275,638 |
| Aug 01 2024 | 48.56 | -2.23 | -4.39% | 50.84 | 50.98 | 48.22 | 5,337,094 |
| Jul 31 2024 | 50.79 | -0.20 | -0.39% | 51.09 | 51.44 | 50.785 | 2,357,248 |
| Jul 30 2024 | 50.99 | 0.48 | 0.95% | 51.22 | 51.48 | 50.73 | 2,416,102 |
| Jul 29 2024 | 50.51 | -0.27 | -0.53% | 50.90 | 51.04 | 50.44 | 2,258,854 |
| Jul 26 2024 | 50.78 | 0.40 | 0.79% | 50.80 | 51.23 | 50.60 | 1,803,123 |
| Jul 25 2024 | 50.38 | 0.50 | 1.00% | 50.01 | 51.23 | 49.63 | 2,547,591 |
| Jul 24 2024 | 49.88 | -0.93 | -1.83% | 50.26 | 50.72 | 49.75 | 2,485,833 |
| Jul 23 2024 | 50.81 | 0.39 | 0.77% | 50.46 | 51.05 | 50.30 | 1,960,894 |
| Jul 22 2024 | 50.42 | 0.45 | 0.90% | 49.88 | 50.44 | 49.35 | 1,446,979 |
| Jul 19 2024 | 49.97 | -0.86 | -1.69% | 50.15 | 50.47 | 49.85 | 3,335,607 |
| Jul 18 2024 | 50.83 | -1.39 | -2.66% | 51.74 | 52.40 | 50.53 | 4,810,719 |
| Jul 17 2024 | 52.22 | 0.51 | 0.99% | 51.99 | 52.67 | 51.1611 | 5,984,272 |
| Jul 16 2024 | 51.71 | 0.99 | 1.95% | 50.69 | 51.94 | 50.40 | 5,999,934 |
| Jul 15 2024 | 50.72 | 1.61 | 3.28% | 50.10 | 51.29 | 49.98 | 4,086,846 |
| Jul 12 2024 | 49.11 | 0.05 | 0.10% | 49.18 | 49.49 | 48.87 | 2,254,413 |
| Jul 11 2024 | 49.06 | 0.97 | 2.02% | 48.33 | 49.25 | 48.09 | 2,496,057 |
| Jul 10 2024 | 48.09 | -0.36 | -0.74% | 48.19 | 48.36 | 47.64 | 3,270,614 |
| Jul 09 2024 | 48.45 | 0.78 | 1.64% | 47.50 | 48.97 | 47.37 | 3,225,885 |
| Jul 08 2024 | 47.67 | 0.75 | 1.60% | 47.24 | 47.79 | 47.20 | 2,553,876 |
| Jul 05 2024 | 46.92 | -0.44 | -0.93% | 47.18 | 47.54 | 46.71 | 4,512,512 |
| Jul 03 2024 | 47.36 | -0.67 | -1.39% | 48.20 | 48.23 | 47.16 | 2,349,088 |
| Jul 02 2024 | 48.03 | -0.08 | -0.17% | 48.31 | 48.59 | 47.71 | 3,910,656 |
| Jul 01 2024 | 48.11 | 0.92 | 1.95% | 47.42 | 48.36 | 47.37 | 5,038,383 |
| Jun 28 2024 | 47.19 | 2.96 | 6.69% | 45.17 | 47.24 | 44.45 | 8,784,355 |
| Jun 27 2024 | 44.23 | -0.65 | -1.45% | 44.63 | 44.80 | 43.835 | 3,320,502 |
| Jun 26 2024 | 44.88 | -0.28 | -0.62% | 44.91 | 45.24 | 44.46 | 2,776,752 |
| Jun 25 2024 | 45.16 | -0.36 | -0.79% | 45.55 | 45.565 | 44.73 | 3,820,358 |
