SYF(SYF)
SYF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $78.49 | $79.40 | $77.66 | $78.66 | 4.90M |
| 6/25/2026 | $77.25 | $79.69 | $76.83 | $78.52 | 3.63M |
| 6/24/2026 | $75.02 | $77.28 | $74.64 | $76.32 | 2.52M |
| 6/23/2026 | $75.02 | $75.50 | $74.22 | $75.04 | 3.77M |
| 6/22/2026 | $75.36 | $76.32 | $74.94 | $75.71 | 2.59M |
| 6/18/2026 | $75.38 | $76.07 | $75.04 | $75.26 | 8.47M |
| 6/17/2026 | $75.25 | $76.87 | $73.91 | $74.11 | 3.18M |
| 6/16/2026 | $75.28 | $75.84 | $74.64 | $75.29 | 2.77M |
| 6/15/2026 | $74.85 | $76.24 | $74.40 | $74.61 | 3.15M |
| 6/12/2026 | $73.44 | $73.71 | $71.98 | $73.36 | 3.20M |
| 6/11/2026 | $69.73 | $72.49 | $68.36 | $72.33 | 3.29M |
| 6/10/2026 | $72.06 | $72.48 | $69.50 | $69.56 | 2.78M |
| 6/9/2026 | $71.32 | $73.31 | $70.90 | $72.33 | 3.96M |
| 6/8/2026 | $70.76 | $71.31 | $70.22 | $70.55 | 2.56M |
| 6/5/2026 | $71.23 | $71.63 | $70.49 | $70.84 | 3.00M |
| 6/4/2026 | $69.57 | $71.38 | $69.41 | $70.78 | 3.33M |
| 6/3/2026 | $70.51 | $70.96 | $68.45 | $68.72 | 4.16M |
| 6/2/2026 | $70.12 | $71.55 | $68.75 | $70.97 | 3.03M |
| 6/1/2026 | $70.49 | $71.24 | $69.41 | $70.82 | 3.45M |
| 5/29/2026 | $71.41 | $72.23 | $70.95 | $71.44 | 7.05M |
| 5/28/2026 | $71.62 | $71.67 | $70.08 | $71.47 | 3.64M |
| 5/27/2026 | $72.26 | $73.40 | $71.80 | $72.09 | 3.25M |
| 5/26/2026 | $72.08 | $73.11 | $71.69 | $71.90 | 4.12M |
| 5/22/2026 | $72.01 | $72.55 | $71.52 | $71.83 | 2.99M |
| 5/21/2026 | $71.47 | $72.13 | $70.34 | $72.00 | 3.57M |
| 5/20/2026 | $69.83 | $72.12 | $68.32 | $72.05 | 6.00M |
| 5/19/2026 | $70.90 | $71.09 | $69.26 | $69.39 | 4.31M |
| 5/18/2026 | $71.00 | $71.73 | $70.72 | $71.05 | 3.32M |
| 5/15/2026 | $71.20 | $71.99 | $70.41 | $71.38 | 3.36M |
| 5/14/2026 | $70.35 | $71.51 | $70.35 | $71.26 | 3.41M |
| 5/13/2026 | $70.48 | $70.71 | $69.35 | $69.81 | 3.29M |
| 5/12/2026 | $70.19 | $71.38 | $69.10 | $70.84 | 5.92M |
| 5/11/2026 | $73.00 | $73.19 | $70.21 | $70.28 | 4.48M |
| 5/8/2026 | $74.43 | $74.43 | $72.83 | $73.14 | 4.07M |
| 5/7/2026 | $75.39 | $75.67 | $73.82 | $74.00 | 2.95M |
| 5/6/2026 | $74.60 | $75.56 | $74.59 | $75.15 | 3.79M |
| 5/5/2026 | $73.90 | $74.36 | $73.65 | $73.78 | 3.73M |
| 5/4/2026 | $75.49 | $75.85 | $74.17 | $74.24 | 3.17M |
| 5/1/2026 | $76.55 | $76.72 | $75.67 | $75.76 | 3.00M |
| 4/30/2026 | $74.88 | $76.51 | $74.58 | $76.20 | 3.90M |
| 4/29/2026 | $76.16 | $76.73 | $74.83 | $75.12 | 3.15M |
| 4/28/2026 | $76.76 | $77.50 | $75.93 | $76.25 | 4.28M |
| 4/27/2026 | $76.14 | $77.17 | $76.14 | $76.75 | 4.48M |
| 4/24/2026 | $76.36 | $77.11 | $75.65 | $76.30 | 4.25M |
| 4/23/2026 | $78.33 | $78.88 | $75.65 | $76.62 | 4.87M |
| 4/22/2026 | $78.25 | $79.24 | $77.72 | $78.69 | 5.17M |
| 4/21/2026 | $77.39 | $80.22 | $76.25 | $77.63 | 6.61M |
| 4/20/2026 | $77.83 | $79.33 | $77.52 | $78.58 | 3.99M |
| 4/17/2026 | $76.38 | $78.71 | $76.17 | $78.34 | 5.26M |
| 4/16/2026 | $76.05 | $76.51 | $74.95 | $75.17 | 3.47M |
| 4/15/2026 | $76.00 | $76.81 | $75.36 | $75.99 | 2.37M |
| 4/14/2026 | $74.09 | $75.89 | $73.92 | $75.55 | 3.27M |
| 4/13/2026 | $71.69 | $73.91 | $71.43 | $73.79 | 2.05M |
| 4/10/2026 | $72.41 | $72.64 | $71.87 | $72.41 | 2.55M |
| 4/9/2026 | $71.47 | $72.60 | $71.37 | $72.49 | 3.08M |
| 4/8/2026 | $72.18 | $72.81 | $71.35 | $71.97 | 3.93M |
| 4/7/2026 | $68.88 | $69.53 | $68.50 | $68.85 | 4.44M |
| 4/6/2026 | $68.17 | $69.44 | $68.16 | $69.26 | 2.33M |
| 4/2/2026 | $66.87 | $68.87 | $66.00 | $68.42 | 2.75M |
| 4/1/2026 | $68.88 | $69.32 | $67.85 | $68.32 | 2.83M |
| 3/31/2026 | $67.34 | $68.37 | $66.19 | $68.02 | 3.85M |
| 3/30/2026 | $65.62 | $66.45 | $65.52 | $66.01 | 2.77M |