SYF(SYF)
SYF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $76.38 | $78.71 | $76.17 | $78.34 | 5.25M |
| 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 |
| 3/27/2026 | $66.24 | $66.42 | $64.95 | $65.36 | 2.84M |
| 3/26/2026 | $67.18 | $68.15 | $66.57 | $66.80 | 2.33M |
| 3/25/2026 | $67.85 | $68.55 | $66.97 | $67.63 | 3.70M |
| 3/24/2026 | $66.45 | $68.15 | $66.30 | $67.27 | 3.64M |
| 3/23/2026 | $67.94 | $68.60 | $66.53 | $66.55 | 4.40M |
| 3/20/2026 | $65.30 | $66.30 | $64.98 | $66.19 | 8.60M |
| 3/19/2026 | $64.70 | $66.37 | $64.68 | $65.51 | 4.29M |
| 3/18/2026 | $65.13 | $66.08 | $64.87 | $65.17 | 4.91M |
| 3/17/2026 | $65.11 | $66.38 | $64.79 | $65.15 | 2.93M |
| 3/16/2026 | $64.66 | $65.23 | $63.81 | $64.02 | 3.85M |
| 3/13/2026 | $64.42 | $64.95 | $63.48 | $63.78 | 2.68M |
| 3/12/2026 | $63.69 | $64.29 | $63.08 | $63.97 | 4.20M |
| 3/11/2026 | $65.41 | $66.40 | $64.16 | $65.21 | 4.46M |
| 3/10/2026 | $67.31 | $67.67 | $65.10 | $65.46 | 4.80M |
| 3/9/2026 | $65.07 | $67.21 | $63.74 | $67.12 | 3.80M |
| 3/6/2026 | $66.96 | $67.52 | $65.51 | $66.67 | 3.42M |
| 3/5/2026 | $68.70 | $69.68 | $67.95 | $68.97 | 3.03M |
| 3/4/2026 | $69.15 | $69.99 | $68.69 | $69.27 | 2.97M |
| 3/3/2026 | $67.16 | $69.88 | $66.38 | $68.66 | 5.88M |
| 3/2/2026 | $67.73 | $69.28 | $67.02 | $68.64 | 3.79M |
| 2/27/2026 | $71.32 | $71.88 | $68.44 | $69.11 | 6.62M |
| 2/26/2026 | $73.54 | $74.81 | $73.12 | $73.98 | 4.68M |
| 2/25/2026 | $71.72 | $73.24 | $71.38 | $72.81 | 4.46M |
| 2/24/2026 | $68.64 | $71.18 | $68.36 | $70.77 | 5.31M |
| 2/23/2026 | $72.36 | $73.26 | $68.20 | $68.88 | 6.76M |
| 2/20/2026 | $71.88 | $73.42 | $71.29 | $73.37 | 3.68M |
| 2/19/2026 | $72.64 | $72.84 | $71.40 | $72.26 | 4.10M |
| 2/18/2026 | $72.77 | $73.00 | $71.97 | $72.85 | 3.46M |
| 2/17/2026 | $70.60 | $73.39 | $70.54 | $72.31 | 5.47M |
| 2/13/2026 | $71.36 | $72.12 | $70.31 | $71.38 | 4.33M |
| 2/12/2026 | $73.58 | $74.53 | $69.97 | $71.11 | 6.94M |
| 2/11/2026 | $74.22 | $74.77 | $72.00 | $72.93 | 6.80M |
| 2/10/2026 | $74.53 | $75.04 | $73.10 | $73.90 | 6.19M |
| 2/9/2026 | $74.71 | $75.43 | $73.86 | $73.95 | 7.63M |
| 2/6/2026 | $74.83 | $75.83 | $74.73 | $75.16 | 2.95M |
| 2/5/2026 | $74.62 | $75.07 | $72.43 | $73.99 | 4.62M |
| 2/4/2026 | $73.96 | $75.81 | $73.85 | $75.22 | 5.12M |
| 2/3/2026 | $73.48 | $74.73 | $72.94 | $73.90 | 4.98M |
| 2/2/2026 | $72.22 | $73.93 | $72.22 | $73.52 | 3.81M |
| 1/30/2026 | $72.92 | $73.62 | $71.86 | $72.63 | 7.04M |
| 1/29/2026 | $73.90 | $74.15 | $72.94 | $73.37 | 5.89M |
| 1/28/2026 | $74.00 | $74.95 | $73.25 | $73.42 | 7.18M |
| 1/27/2026 | $76.39 | $77.04 | $72.11 | $73.00 | 10.05M |
| 1/26/2026 | $77.03 | $77.58 | $76.10 | $77.51 | 8.46M |
| 1/23/2026 | $77.05 | $77.27 | $75.72 | $76.61 | 6.29M |
| 1/22/2026 | $77.86 | $79.52 | $77.43 | $78.10 | 4.38M |
| 1/21/2026 | $75.94 | $77.82 | $75.37 | $77.13 | 3.28M |
| 1/20/2026 | $77.73 | $78.78 | $75.68 | $76.08 | 5.63M |