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 |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 44.91 | -0.82 | -1.79% | 46.50 | 46.67 | 44.89 | 4,355,741 |
| May 10 2024 | 45.73 | -0.37 | -0.80% | 46.22 | 46.50 | 45.505 | 4,081,429 |
| May 09 2024 | 46.10 | 0.49 | 1.07% | 45.52 | 46.11 | 45.32 | 3,868,523 |
| May 08 2024 | 45.61 | 0.34 | 0.75% | 45.19 | 45.70 | 45.02 | 3,116,433 |
| May 07 2024 | 45.27 | -0.97 | -2.10% | 46.28 | 46.49 | 45.22 | 4,716,285 |
| May 06 2024 | 46.24 | 0.64 | 1.40% | 45.95 | 46.72 | 45.945 | 3,618,405 |
| May 03 2024 | 45.60 | 0.35 | 0.77% | 45.64 | 45.91 | 45.30 | 3,484,975 |
| May 02 2024 | 45.25 | 1.29 | 2.93% | 44.82 | 45.36 | 44.02 | 5,757,847 |
| May 01 2024 | 43.96 | -0.02 | -0.05% | 43.68 | 44.565 | 43.255 | 4,135,194 |
| Apr 30 2024 | 43.98 | -0.72 | -1.61% | 44.40 | 44.69 | 43.94 | 2,642,247 |
| Apr 29 2024 | 44.70 | 0.03 | 0.07% | 44.70 | 44.89 | 44.265 | 2,904,406 |
| Apr 26 2024 | 44.67 | 0.01 | 0.02% | 44.59 | 45.46 | 44.52 | 3,698,776 |
| Apr 25 2024 | 44.66 | -0.36 | -0.80% | 44.92 | 44.92 | 43.80 | 4,608,839 |
| Apr 24 2024 | 45.02 | 2.16 | 5.04% | 42.98 | 45.16 | 42.70 | 9,881,195 |
| Apr 23 2024 | 42.86 | 0.71 | 1.68% | 42.13 | 43.07 | 42.01 | 8,717,666 |
| Apr 22 2024 | 42.15 | 0.58 | 1.40% | 41.91 | 42.33 | 41.615 | 3,544,134 |
| Apr 19 2024 | 41.57 | 0.77 | 1.89% | 41.14 | 42.135 | 41.01 | 4,493,280 |
| Apr 18 2024 | 40.80 | 1.12 | 2.82% | 39.98 | 41.30 | 39.85 | 4,167,368 |
| Apr 17 2024 | 39.68 | -0.24 | -0.60% | 40.40 | 40.48 | 39.67 | 4,265,009 |
| Apr 16 2024 | 39.92 | -0.55 | -1.36% | 40.12 | 40.23 | 39.74 | 3,933,366 |
| Apr 15 2024 | 40.47 | 0.06 | 0.15% | 40.92 | 41.31 | 40.09 | 3,189,985 |
| Apr 12 2024 | 40.41 | -0.88 | -2.13% | 40.88 | 41.12 | 40.31 | 3,251,157 |
| Apr 11 2024 | 41.29 | -0.15 | -0.36% | 41.39 | 41.575 | 40.585 | 2,500,432 |
| Apr 10 2024 | 41.44 | -0.89 | -2.10% | 41.18 | 41.86 | 40.85 | 3,955,750 |
| Apr 09 2024 | 42.33 | -0.18 | -0.42% | 42.54 | 42.65 | 42.12 | 2,287,423 |
| Apr 08 2024 | 42.51 | 1.23 | 2.98% | 41.48 | 43.14 | 41.42 | 4,578,020 |
| Apr 05 2024 | 41.28 | 0.09 | 0.22% | 41.12 | 41.725 | 40.93 | 3,531,744 |
| Apr 04 2024 | 41.19 | -0.02 | -0.05% | 42.56 | 42.89 | 41.07 | 5,745,530 |
| Apr 03 2024 | 41.21 | 0.21 | 0.51% | 41.00 | 41.27 | 40.635 | 3,911,437 |
| Apr 02 2024 | 41.00 | -0.75 | -1.80% | 40.78 | 41.155 | 40.595 | 4,991,334 |
| Apr 01 2024 | 41.75 | -1.37 | -3.18% | 42.97 | 43.01 | 41.72 | 4,081,768 |
| Mar 28 2024 | 43.12 | 0.84 | 1.99% | 42.07 | 43.237 | 42.07 | 4,208,238 |
| Mar 27 2024 | 42.28 | 0.70 | 1.68% | 41.91 | 42.30 | 41.64 | 3,501,133 |
| Mar 26 2024 | 41.58 | 0.26 | 0.63% | 41.42 | 41.805 | 41.37 | 4,694,710 |
| Mar 25 2024 | 41.32 | -0.23 | -0.55% | 41.01 | 41.45 | 40.79 | 6,619,492 |
| Mar 22 2024 | 41.55 | -1.10 | -2.58% | 42.64 | 42.80 | 41.53 | 3,608,656 |
| Mar 21 2024 | 42.65 | -0.74 | -1.71% | 43.62 | 43.71 | 42.015 | 5,657,467 |
| Mar 20 2024 | 43.39 | 1.27 | 3.02% | 41.96 | 43.54 | 41.90 | 3,040,651 |
| Mar 19 2024 | 42.12 | 0.37 | 0.89% | 41.78 | 42.285 | 41.67 | 2,559,027 |
| Mar 18 2024 | 41.75 | -0.03 | -0.07% | 41.84 | 41.915 | 41.41 | 3,249,188 |
| Mar 15 2024 | 41.78 | -1.47 | -3.40% | 43.01 | 43.255 | 41.53 | 8,232,749 |
| Mar 14 2024 | 43.25 | -0.23 | -0.53% | 43.58 | 43.835 | 43.04 | 4,381,531 |
| Mar 13 2024 | 43.48 | 0.35 | 0.81% | 43.13 | 43.54 | 43.12 | 3,628,016 |
| Mar 12 2024 | 43.13 | 0.59 | 1.39% | 42.71 | 43.405 | 42.41 | 4,142,188 |
| Mar 11 2024 | 42.54 | 0.40 | 0.95% | 41.99 | 42.735 | 41.85 | 3,743,607 |
| Mar 08 2024 | 42.14 | 0.57 | 1.37% | 41.73 | 42.305 | 41.62 | 4,451,503 |
| Mar 07 2024 | 41.57 | 0.31 | 0.75% | 41.50 | 41.83 | 41.37 | 4,125,745 |
| Mar 06 2024 | 41.26 | 0.41 | 1.00% | 40.89 | 41.36 | 40.20 | 6,755,426 |
| Mar 05 2024 | 40.85 | 0.22 | 0.54% | 40.50 | 42.02 | 40.50 | 8,859,135 |
| Mar 04 2024 | 40.63 | -0.42 | -1.02% | 40.94 | 41.225 | 40.57 | 3,218,041 |
| Mar 01 2024 | 41.05 | -0.25 | -0.61% | 41.27 | 41.38 | 40.795 | 4,398,980 |
| Feb 29 2024 | 41.30 | 0.43 | 1.05% | 41.24 | 41.335 | 40.87 | 5,551,986 |
| Feb 28 2024 | 40.87 | -0.14 | -0.34% | 40.98 | 41.24 | 40.61 | 3,359,313 |
| Feb 27 2024 | 41.01 | 1.09 | 2.73% | 40.13 | 41.10 | 40.125 | 5,868,460 |
| Feb 26 2024 | 39.92 | -0.20 | -0.50% | 40.00 | 40.53 | 39.855 | 2,638,631 |
| Feb 23 2024 | 40.12 | 0.42 | 1.06% | 39.94 | 40.46 | 39.7848 | 2,739,428 |
| Feb 22 2024 | 39.70 | 0.04 | 0.10% | 39.87 | 40.15 | 39.345 | 4,607,569 |
| Feb 21 2024 | 39.66 | -0.82 | -2.03% | 40.08 | 40.19 | 39.47 | 3,727,990 |
| Feb 20 2024 | 40.48 | 0.92 | 2.33% | 39.31 | 40.92 | 39.26 | 5,947,076 |
| Feb 16 2024 | 39.56 | -0.29 | -0.73% | 39.64 | 40.02 | 39.44 | 3,721,691 |
| Feb 15 2024 | 39.85 | 0.52 | 1.32% | 39.52 | 40.025 | 39.47 | 3,293,132 |
| Feb 14 2024 | 39.33 | 0.68 | 1.76% | 39.14 | 39.355 | 38.775 | 3,231,470 |
