Historical Stock Prices

SYF 
$27.39
*  
0.09
0.33%
Get SYF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SYF now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.33 27.75 27.3 27.39 5,886,606
09/22/2016 27.16 27.56 26.95 27.48 6,321,900
09/21/2016 26.95 27.23 26.75 27.06 6,989,691
09/20/2016 27.21 27.21 26.79 26.8 3,694,391
09/19/2016 27.03 27.16 26.89 27.04 5,030,890
09/16/2016 26.85 26.97 26.67 26.91 13,467,200
09/15/2016 26.76 27.17 26.62 27.05 5,081,053
09/14/2016 26.72 26.98 26.55 26.83 6,645,270
09/13/2016 27.08 27.17 26.53 26.72 8,611,490
09/12/2016 26.78 27.49 26.68 27.41 6,655,034
09/09/2016 27.31 27.68 26.93 26.93 6,694,991
09/08/2016 27.6 27.69 27.28 27.34 9,316,464
09/07/2016 27.48 27.84 27.35 27.81 2,803,127
09/06/2016 27.77 27.83 27.545 27.61 4,833,420
09/02/2016 27.86 27.905 27.58 27.8 3,544,535
09/01/2016 27.83 28.01 27.395 27.76 4,996,502
08/31/2016 27.31 27.84 27.22 27.83 7,563,160
08/30/2016 27.25 27.37 27.055 27.3 3,362,709
08/29/2016 26.95 27.29 26.86 27.17 3,761,555
08/26/2016 27.1 27.15 26.6 26.86 7,739,082
08/25/2016 27.1 27.21 26.91 27.01 3,224,371
08/24/2016 27.33 27.49 27.07 27.12 4,352,044
08/23/2016 27.43 27.5 27.27 27.28 3,644,705
08/22/2016 27.37 27.38 27.13 27.27 3,295,094
08/19/2016 27.17 27.49 27.1 27.38 4,215,225
08/18/2016 27.39 27.4 27.16 27.29 5,091,608
08/17/2016 27.31 27.47 27.225 27.38 5,611,264
08/16/2016 27.64 27.78 27.3 27.3 5,086,440
08/15/2016 27.86 27.97 27.705 27.74 4,782,245
08/12/2016 27.45 27.88 27.28 27.68 6,822,934
08/11/2016 27.7 27.87 27.53 27.61 5,082,039
08/10/2016 27.81 27.91 27.46 27.65 6,781,988
08/09/2016 28.05 28.09 27.79 27.88 7,132,599
08/08/2016 28.33 28.44 27.985 28.04 3,884,234
08/05/2016 28.29 28.43 28.145 28.22 5,337,635
08/04/2016 27.9 28.08 27.75 27.92 4,168,363
08/03/2016 27.38 28.04 27.34 27.87 6,342,506
08/02/2016 27.88 28.06 27.32 27.35 8,236,313
08/01/2016 27.9 28.27 27.88 27.91 7,053,449
07/29/2016 27.87 28.09 27.75 27.88 8,306,971
07/28/2016 28.05 28.19 27.875 27.91 7,416,420
07/27/2016 27.98 28.23 27.865 28.14 5,206,520
07/26/2016 28.13 28.5 28 28.11 7,762,120
07/25/2016 28.31 28.39 27.96 28.09 7,299,950
07/22/2016 28.61 28.89 27.95 28.4 11,843,470
07/21/2016 28.06 28.47 27.57 28.26 7,650,441
07/20/2016 28.49 28.58 28 28.14 8,941,785
07/19/2016 28.25 28.415 28.1 28.25 5,232,063
07/18/2016 28.5 28.7 28.08 28.29 5,102,710
07/15/2016 28.32 28.32 27.83 28.12 7,254,237
07/14/2016 28.59 28.66 28.09 28.3 5,896,233
07/13/2016 27.95 28.18 27.63 28.12 5,206,545
07/12/2016 28 28.15 27.825 27.92 7,635,209
07/11/2016 27.5 27.78 27.355 27.67 6,781,560
07/08/2016 27.29 27.48 27 27.31 12,653,090
07/07/2016 25.35 26.08 25.31 26.02 14,371,530
07/06/2016 24.85 25.46 24.83 25.31 6,206,643
07/05/2016 25.38 25.395 25.01 25.12 7,663,912
07/01/2016 25.24 25.47 25.09 25.35 6,368,809
06/30/2016 24.98 25.28 24.45 25.28 10,654,650
06/29/2016 24.17 24.84 24.07 24.83 8,153,630
06/28/2016 23.71 24.05 23.6 23.93 12,055,030
06/27/2016 24.3 24.32 23.25 23.36 14,960,150
06/24/2016 24.95 25.47 24.55 24.64 16,053,500
06/23/2016 25.78 26.04 25.5 26 10,440,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?