Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SYF-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 18.41 | -0.04 | -0.22% | 18.51 | 18.51 | 18.17 | 16,933 |
| Jun 06 2024 | 18.45 | 0.00 | 0.03% | 18.50 | 18.59 | 18.33 | 31,395 |
| Jun 05 2024 | 18.45 | -0.05 | -0.24% | 18.60 | 18.60 | 18.32 | 27,571 |
| Jun 04 2024 | 18.49 | 0.22 | 1.20% | 18.34 | 18.57 | 18.34 | 40,772 |
| Jun 03 2024 | 18.27 | -0.20 | -1.08% | 18.40 | 18.65 | 18.23 | 78,785 |
| May 31 2024 | 18.47 | 0.64 | 3.59% | 17.93 | 18.65 | 17.74 | 147,568 |
| May 30 2024 | 17.83 | 0.17 | 0.96% | 17.69 | 17.99 | 17.67 | 31,822 |
| May 29 2024 | 17.66 | -0.07 | -0.39% | 17.67 | 17.79 | 17.55 | 45,155 |
| May 28 2024 | 17.73 | -0.11 | -0.62% | 17.90 | 18.17 | 17.68 | 38,169 |
| May 24 2024 | 17.84 | 0.05 | 0.28% | 17.83 | 17.96 | 17.75 | 48,477 |
| May 23 2024 | 17.79 | -0.23 | -1.28% | 18.10 | 18.10 | 17.57 | 118,729 |
| May 22 2024 | 18.02 | -0.25 | -1.37% | 18.27 | 18.27 | 18.02 | 36,802 |
| May 21 2024 | 18.27 | 0.04 | 0.22% | 18.29 | 18.32 | 18.12 | 48,782 |
| May 20 2024 | 18.23 | -0.05 | -0.27% | 18.26 | 18.35 | 18.01 | 66,998 |
| May 17 2024 | 18.28 | -0.17 | -0.92% | 18.37 | 18.44 | 18.06 | 71,243 |
| May 16 2024 | 18.45 | 0.02 | 0.11% | 18.33 | 18.50 | 18.33 | 54,688 |
| May 15 2024 | 18.43 | 0.42 | 2.33% | 18.21 | 18.44 | 18.17 | 53,713 |
| May 14 2024 | 18.01 | -0.18 | -0.96% | 18.14 | 18.15 | 17.98 | 80,906 |
| May 13 2024 | 18.19 | 0.08 | 0.47% | 18.15 | 18.22 | 17.89 | 47,049 |
| May 10 2024 | 18.10 | 0.02 | 0.11% | 18.18 | 18.18 | 17.71 | 75,669 |
| May 09 2024 | 18.08 | 0.01 | 0.06% | 18.00 | 18.20 | 18.00 | 28,386 |
| May 08 2024 | 18.07 | -0.18 | -0.99% | 18.15 | 18.27 | 17.90 | 50,164 |
| May 07 2024 | 18.25 | -0.01 | -0.05% | 18.38 | 18.41 | 18.11 | 60,890 |
| May 06 2024 | 18.26 | 0.06 | 0.33% | 18.30 | 18.43 | 18.16 | 78,282 |
| May 03 2024 | 18.20 | -0.13 | -0.71% | 18.10 | 18.30 | 18.07 | 49,590 |
| May 02 2024 | 18.33 | 0.22 | 1.21% | 18.10 | 18.36 | 18.10 | 56,482 |
| May 01 2024 | 18.11 | 0.31 | 1.74% | 17.87 | 18.33 | 17.75 | 61,878 |
| Apr 30 2024 | 17.80 | -0.32 | -1.77% | 18.10 | 18.23 | 17.80 | 39,513 |
| Apr 29 2024 | 18.12 | 0.10 | 0.55% | 18.14 | 18.24 | 18.05 | 33,494 |
| Apr 26 2024 | 18.02 | -0.11 | -0.61% | 18.19 | 18.31 | 17.88 | 52,588 |
| Apr 25 2024 | 18.13 | -0.03 | -0.17% | 17.70 | 18.19 | 17.70 | 74,010 |
| Apr 24 2024 | 18.16 | 0.00 | 0.00% | 18.17 | 18.21 | 18.00 | 44,760 |
| Apr 23 2024 | 18.16 | 0.31 | 1.74% | 17.87 | 18.16 | 17.79 | 57,882 |
| Apr 22 2024 | 17.85 | 0.21 | 1.19% | 17.65 | 17.87 | 17.61 | 62,607 |
| Apr 19 2024 | 17.64 | 0.06 | 0.34% | 17.55 | 17.70 | 17.54 | 51,040 |
| Apr 18 2024 | 17.58 | -0.17 | -0.96% | 17.76 | 17.77 | 17.50 | 74,265 |
| Apr 17 2024 | 17.75 | 0.16 | 0.91% | 17.69 | 17.85 | 17.59 | 43,376 |
| Apr 16 2024 | 17.59 | 0.10 | 0.57% | 17.35 | 17.63 | 17.35 | 56,864 |
| Apr 15 2024 | 17.49 | -0.31 | -1.74% | 17.81 | 17.84 | 17.36 | 80,553 |
| Apr 12 2024 | 17.80 | -0.20 | -1.11% | 17.90 | 18.11 | 17.75 | 45,791 |
| Apr 11 2024 | 18.00 | 0.05 | 0.28% | 17.95 | 18.00 | 17.69 | 90,588 |
| Apr 10 2024 | 17.95 | -0.45 | -2.45% | 18.14 | 18.19 | 17.77 | 82,583 |
| Apr 09 2024 | 18.40 | 0.21 | 1.15% | 18.20 | 18.45 | 18.07 | 70,400 |
| Apr 08 2024 | 18.19 | 0.25 | 1.39% | 18.00 | 18.23 | 17.99 | 47,862 |
| Apr 05 2024 | 17.94 | -0.05 | -0.28% | 17.99 | 18.14 | 17.93 | 134,158 |
| Apr 04 2024 | 17.99 | -0.41 | -2.23% | 18.50 | 18.62 | 17.93 | 87,289 |
| Apr 03 2024 | 18.40 | 0.15 | 0.82% | 18.14 | 18.47 | 18.05 | 95,341 |
| Apr 02 2024 | 18.25 | -0.41 | -2.20% | 18.44 | 18.54 | 18.12 | 120,355 |
| Apr 01 2024 | 18.66 | -0.19 | -1.01% | 18.97 | 19.00 | 18.58 | 141,769 |
| Mar 28 2024 | 18.85 | -0.70 | -3.58% | 19.47 | 19.86 | 18.72 | 379,387 |
| Mar 27 2024 | 19.55 | 0.02 | 0.10% | 19.52 | 19.59 | 19.35 | 75,317 |
| Mar 26 2024 | 19.53 | 0.07 | 0.36% | 19.46 | 19.65 | 19.32 | 78,681 |
| Mar 25 2024 | 19.46 | -0.35 | -1.77% | 19.72 | 19.75 | 19.31 | 96,047 |
| Mar 22 2024 | 19.81 | 0.03 | 0.15% | 19.89 | 19.90 | 19.62 | 54,005 |
| Mar 21 2024 | 19.78 | 0.03 | 0.15% | 19.68 | 20.03 | 19.57 | 94,817 |
| Mar 20 2024 | 19.75 | 0.20 | 1.02% | 19.46 | 19.80 | 19.40 | 69,443 |
| Mar 19 2024 | 19.55 | 0.37 | 1.93% | 19.24 | 19.61 | 19.20 | 87,366 |
| Mar 18 2024 | 19.18 | -0.02 | -0.10% | 19.26 | 19.39 | 19.15 | 60,552 |
| Mar 15 2024 | 19.20 | -0.05 | -0.26% | 19.20 | 19.30 | 19.11 | 58,246 |
| Mar 14 2024 | 19.25 | -0.14 | -0.72% | 19.32 | 19.32 | 19.06 | 71,034 |
| Mar 13 2024 | 19.39 | 0.23 | 1.20% | 19.04 | 19.42 | 19.04 | 42,659 |
| Mar 12 2024 | 19.16 | 0.00 | 0.00% | 19.16 | 19.16 | 18.92 | 47,151 |
| Mar 11 2024 | 19.16 | -0.05 | -0.26% | 19.10 | 19.25 | 19.01 | 56,822 |
