Register to chat with like-minded investors on our interactive forums.
SYF-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.29 | -0.02 | -0.08% | 25.25 | 25.40 | 25.20 | 63,039 |
| Jun 06 2024 | 25.31 | -0.12 | -0.47% | 25.45 | 25.45 | 25.29 | 89,411 |
| Jun 05 2024 | 25.43 | 0.00 | 0.00% | 25.52 | 25.52 | 25.27 | 73,032 |
| Jun 04 2024 | 25.43 | 0.13 | 0.51% | 25.38 | 25.47 | 25.3301 | 43,109 |
| Jun 03 2024 | 25.30 | 0.00 | 0.00% | 25.40 | 25.40 | 25.24 | 46,663 |
| May 31 2024 | 25.30 | 0.06 | 0.24% | 25.40 | 25.42 | 25.1602 | 344,677 |
| May 30 2024 | 25.24 | 0.13 | 0.50% | 25.18 | 25.24 | 25.09 | 42,626 |
| May 29 2024 | 25.115 | 0.00 | 0.02% | 25.16 | 25.16 | 25.05 | 38,088 |
| May 28 2024 | 25.11 | -0.04 | -0.16% | 25.20 | 25.2441 | 25.085 | 29,058 |
| May 24 2024 | 25.15 | 0.11 | 0.44% | 25.02 | 25.15 | 25.02 | 10,480 |
| May 23 2024 | 25.04 | -0.16 | -0.63% | 25.20 | 25.20 | 25.00 | 52,002 |
| May 22 2024 | 25.20 | -0.05 | -0.20% | 25.25 | 25.25 | 25.08 | 47,060 |
| May 21 2024 | 25.25 | 0.00 | 0.00% | 25.38 | 25.38 | 25.22 | 30,373 |
| May 20 2024 | 25.25 | 0.03 | 0.12% | 25.25 | 25.25 | 25.20 | 26,822 |
| May 17 2024 | 25.22 | -0.03 | -0.12% | 25.25 | 25.25 | 25.18 | 76,744 |
| May 16 2024 | 25.25 | -0.05 | -0.20% | 25.32 | 25.33 | 25.2241 | 55,530 |
| May 15 2024 | 25.30 | 0.09 | 0.36% | 25.32 | 25.36 | 25.275 | 37,991 |
| May 14 2024 | 25.21 | -0.02 | -0.06% | 25.23 | 25.23 | 25.1201 | 32,744 |
| May 13 2024 | 25.225 | -0.02 | -0.06% | 25.25 | 25.2899 | 25.1106 | 62,532 |
| May 10 2024 | 25.24 | -0.05 | -0.20% | 25.32 | 25.32 | 25.1315 | 74,926 |
| May 09 2024 | 25.29 | 0.06 | 0.24% | 25.29 | 25.29 | 25.17 | 259,158 |
| May 08 2024 | 25.23 | -0.02 | -0.08% | 25.20 | 25.26 | 25.09 | 42,121 |
| May 07 2024 | 25.25 | 0.01 | 0.03% | 25.30 | 25.33 | 25.20 | 472,076 |
| May 06 2024 | 25.2427 | 0.05 | 0.21% | 25.22 | 25.29 | 25.1661 | 117,383 |
| May 03 2024 | 25.19 | -0.01 | -0.04% | 24.85 | 25.19 | 24.825 | 594,808 |
| May 02 2024 | 25.20 | 0.08 | 0.32% | 25.10 | 25.22 | 25.10 | 42,311 |
| May 01 2024 | 25.12 | -0.01 | -0.04% | 24.97 | 25.14 | 24.97 | 53,125 |
| Apr 30 2024 | 25.13 | 0.15 | 0.60% | 24.96 | 25.13 | 24.93 | 100,711 |
| Apr 29 2024 | 24.98 | 0.09 | 0.36% | 24.90 | 25.04 | 24.85 | 82,652 |
| Apr 26 2024 | 24.89 | 0.07 | 0.28% | 24.88 | 24.95 | 24.80 | 71,580 |
| Apr 25 2024 | 24.82 | 0.03 | 0.12% | 24.64 | 24.84 | 24.55 | 174,640 |
| Apr 24 2024 | 24.79 | 0.07 | 0.28% | 24.71 | 24.795 | 24.625 | 56,242 |
| Apr 23 2024 | 24.72 | 0.27 | 1.10% | 24.45 | 24.72 | 24.45 | 59,933 |
| Apr 22 2024 | 24.45 | 0.09 | 0.37% | 24.40 | 24.55 | 24.39 | 97,471 |
| Apr 19 2024 | 24.36 | 0.01 | 0.04% | 24.34 | 24.47 | 24.32 | 110,913 |
| Apr 18 2024 | 24.35 | -0.10 | -0.41% | 24.51 | 24.515 | 24.27 | 138,833 |
| Apr 17 2024 | 24.45 | 0.15 | 0.62% | 24.43 | 24.60 | 24.41 | 68,812 |
| Apr 16 2024 | 24.30 | 0.00 | 0.00% | 24.25 | 24.42 | 24.01 | 78,989 |
| Apr 15 2024 | 24.30 | -0.22 | -0.90% | 24.55 | 24.58 | 24.20 | 111,952 |
| Apr 12 2024 | 24.52 | -0.17 | -0.69% | 24.64 | 24.8099 | 24.44 | 120,897 |
| Apr 11 2024 | 24.69 | 0.06 | 0.24% | 24.65 | 24.74 | 24.32 | 222,621 |
| Apr 10 2024 | 24.63 | -0.25 | -1.00% | 24.70 | 24.82 | 24.26 | 205,010 |
| Apr 09 2024 | 24.88 | 0.17 | 0.69% | 24.74 | 24.9794 | 24.72 | 253,968 |
| Apr 08 2024 | 24.71 | 0.16 | 0.65% | 24.58 | 24.73 | 24.50 | 567,563 |
| Apr 05 2024 | 24.55 | -0.02 | -0.08% | 24.55 | 24.73 | 24.525 | 153,023 |
| Apr 04 2024 | 24.57 | 0.07 | 0.29% | 24.62 | 24.77 | 24.46 | 386,380 |
| Apr 03 2024 | 24.50 | 0.01 | 0.04% | 24.37 | 24.65 | 24.275 | 742,086 |
| Apr 02 2024 | 24.49 | -0.38 | -1.53% | 24.73 | 24.73 | 24.36 | 725,771 |
| Apr 01 2024 | 24.87 | -0.14 | -0.56% | 25.05 | 25.08 | 24.80 | 393,472 |
| Mar 28 2024 | 25.01 | -0.11 | -0.44% | 25.14 | 25.23 | 24.95 | 3,070,683 |
| Mar 27 2024 | 25.12 | 0.00 | 0.00% | 25.17 | 25.17 | 25.09 | 339,965 |
| Mar 26 2024 | 25.12 | -0.09 | -0.36% | 25.21 | 25.21 | 25.11 | 442,916 |
| Mar 25 2024 | 25.21 | -0.04 | -0.16% | 25.25 | 25.30 | 25.18 | 166,981 |
| Mar 22 2024 | 25.25 | -0.01 | -0.04% | 25.28 | 25.28 | 25.20 | 176,219 |
| Mar 21 2024 | 25.26 | 0.01 | 0.04% | 25.29 | 25.30 | 25.24 | 285,649 |
| Mar 20 2024 | 25.25 | 0.04 | 0.16% | 25.22 | 25.27 | 25.13 | 369,821 |
| Mar 19 2024 | 25.21 | 0.03 | 0.12% | 25.20 | 25.22 | 25.14 | 461,261 |
| Mar 18 2024 | 25.18 | 0.01 | 0.04% | 25.21 | 25.23 | 25.10 | 874,405 |
| Mar 15 2024 | 25.17 | -0.02 | -0.08% | 25.16 | 25.19 | 25.13 | 222,827 |
| Mar 14 2024 | 25.19 | -0.10 | -0.40% | 25.27 | 25.30 | 25.14 | 257,485 |
| Mar 13 2024 | 25.29 | 0.00 | 0.00% | 25.32 | 25.35 | 25.27 | 321,283 |
| Mar 12 2024 | 25.29 | 0.06 | 0.24% | 25.25 | 25.30 | 25.20 | 550,217 |
| Mar 11 2024 | 25.23 | -0.07 | -0.28% | 25.28 | 25.32 | 25.23 | 152,273 |
