Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 44.47 | -0.46 | -1.02% | 45.11 | 45.40 | 44.07 | 6,088,845 |
| Jun 20 2024 | 44.93 | 1.30 | 2.98% | 43.96 | 45.04 | 43.815 | 5,833,141 |
| Jun 18 2024 | 43.63 | 0.54 | 1.25% | 43.05 | 43.655 | 42.99 | 3,098,329 |
| Jun 17 2024 | 43.09 | 1.40 | 3.36% | 41.76 | 43.22 | 41.75 | 3,836,592 |
| Jun 14 2024 | 41.69 | -1.16 | -2.71% | 42.32 | 42.67 | 41.67 | 3,439,776 |
| Jun 13 2024 | 42.85 | -0.80 | -1.83% | 43.37 | 43.59 | 42.475 | 3,132,369 |
| Jun 12 2024 | 43.65 | 1.18 | 2.78% | 43.57 | 43.91 | 43.30 | 3,403,257 |
| Jun 11 2024 | 42.47 | -1.87 | -4.22% | 43.81 | 44.08 | 42.415 | 3,808,424 |
| Jun 10 2024 | 44.34 | 0.64 | 1.46% | 43.41 | 44.38 | 43.38 | 3,722,360 |
| Jun 07 2024 | 43.70 | 0.64 | 1.49% | 42.94 | 44.029 | 42.70 | 2,630,512 |
| Jun 06 2024 | 43.06 | 0.26 | 0.61% | 42.89 | 43.425 | 42.89 | 2,668,262 |
| Jun 05 2024 | 42.80 | 0.28 | 0.66% | 42.88 | 43.09 | 42.35 | 3,873,377 |
| Jun 04 2024 | 42.52 | -1.04 | -2.39% | 43.03 | 43.59 | 42.50 | 3,319,587 |
| Jun 03 2024 | 43.56 | -0.24 | -0.55% | 43.90 | 43.92 | 42.995 | 3,427,148 |
| May 31 2024 | 43.80 | 0.81 | 1.88% | 43.04 | 43.84 | 42.84 | 4,645,175 |
| May 30 2024 | 42.99 | 0.61 | 1.44% | 42.66 | 43.03 | 42.33 | 2,704,285 |
| May 29 2024 | 42.38 | -0.84 | -1.94% | 42.63 | 42.84 | 42.25 | 4,891,691 |
| May 28 2024 | 43.22 | -0.11 | -0.25% | 43.34 | 43.705 | 43.045 | 3,203,568 |
| May 24 2024 | 43.33 | 0.47 | 1.10% | 43.14 | 43.725 | 43.13 | 2,591,248 |
| May 23 2024 | 42.86 | -0.68 | -1.56% | 43.56 | 43.6056 | 42.565 | 3,108,246 |
| May 22 2024 | 43.54 | -1.26 | -2.81% | 44.64 | 44.79 | 43.47 | 3,485,377 |
| May 21 2024 | 44.80 | 0.63 | 1.43% | 44.05 | 44.90 | 44.01 | 4,953,016 |
| May 20 2024 | 44.17 | 0.23 | 0.52% | 43.95 | 44.46 | 43.89 | 3,317,538 |
| May 17 2024 | 43.94 | 0.46 | 1.06% | 43.82 | 44.03 | 43.53 | 2,827,016 |
| May 16 2024 | 43.48 | -0.66 | -1.50% | 44.00 | 44.24 | 42.58 | 7,808,396 |
| May 15 2024 | 44.14 | -1.04 | -2.30% | 45.41 | 45.44 | 43.51 | 5,353,895 |
| May 14 2024 | 45.18 | 0.27 | 0.60% | 45.17 | 45.54 | 44.86 | 3,683,509 |
| 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% | 44.96 | 45.33 | 43.80 | 4,711,295 |
| 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% | 40.30 | 40.4326 | 39.74 | 4,029,231 |
| 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% | 41.55 | 41.86 | 40.85 | 4,033,279 |
| 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 | 3,670,964 |
| 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% | 41.45 | 41.45 | 40.535 | 5,245,024 |
| 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 |
