Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SYF	45.64	45.91	45.30	45.60	0.60	3,484,974	20,162	44.94	46.00
2024-05-02	Z	SYF	44.84	45.36	44.02	45.25	1.28	5,757,847	27,578	44.61	49.45
2024-05-01	Z	SYF	43.68	44.565	43.255	43.96	-0.015	4,135,194	23,817	43.59	44.64
2024-04-30	Z	SYF	44.40	44.69	43.94	43.98	-0.72	2,642,353	16,753	39.86	44.41
2024-04-29	Z	SYF	44.70	44.89	44.265	44.70	0.04	2,904,406	21,940	44.15	45.20
2024-04-26	Z	SYF	44.59	45.46	44.52	44.67		3,698,776	23,498	40.70	45.21
2024-04-25	Z	SYF	44.96	45.33	43.80	44.66	-0.36	4,711,195	29,229	43.83	48.41
2024-04-24	Z	SYF	42.98	45.16	42.70	45.02	2.2099	9,880,792	40,066	40.55	45.54
2024-04-23	Z	SYF	42.13	43.07	42.01	42.86	0.71	8,718,046	26,851	36.49	46.78
2024-04-22	Z	SYF	41.91	42.33	41.615	42.15	0.59	3,546,162	24,405	41.81	42.49
2024-04-19	Z	SYF	41.14	42.135	41.01	41.57	0.78	4,493,280	25,357	38.02	45.69
2024-04-18	Z	SYF	39.98	41.30	39.85	40.80	1.12	4,167,370	22,248	40.65	41.44
2024-04-17	Z	SYF	40.40	40.48	39.67	39.68	-0.24	4,264,861	18,933	38.80	42.98
2024-04-16	Z	SYF	40.30	40.4326	39.74	39.92	-0.55	4,029,231	18,669	36.05	43.91
2024-04-15	Z	SYF	40.93	41.31	40.10	40.48	0.07	3,190,772	15,949	39.43	44.91
2024-04-12	Z	SYF	40.88	41.12	40.31	40.41	-0.86	3,251,157	20,393	39.97	40.84
2024-04-11	Z	SYF	41.39	41.575	40.585	41.29	-0.16	2,500,432	14,381	40.65	45.58
2024-04-10	Z	SYF	41.55	41.86	40.85	41.44	-0.89	4,033,610	21,489	41.03	41.67
2024-04-09	Z	SYF	42.54	42.65	42.12	42.33	-0.18	2,287,422	14,179	42.04	42.70
2024-04-08	Z	SYF	41.48	43.14	41.42	42.51	1.23	4,578,015	22,171	42.21	43.04
2024-04-05	Z	SYF	41.13	41.725	40.93	41.28	0.09	3,669,853	22,397	40.81	41.79
2024-04-04	Z	SYF	42.56	42.89	41.07	41.19	-0.03	5,745,732	31,259	40.92	41.74
2024-04-03	Z	SYF	41.00	41.27	40.635	41.21	0.215	3,911,437	19,058	40.46	45.53
2024-04-02	Z	SYF	41.45	41.45	40.535	41.00	-0.76	5,245,024	20,309	39.95	45.06
2024-04-01	Z	SYF	42.97	43.01	41.72	41.75	-1.38	4,081,767	18,225	41.19	42.21
2024-03-29	Z	SYF	42.07	43.237	42.07	43.12	0.85	0	0	42.75	43.36
2024-03-28	Z	SYF	42.07	43.237	42.07	43.12	0.85	4,208,240	16,958	42.75	43.36
2024-03-27	Z	SYF	41.91	42.30	41.64	42.28	0.72	3,501,574	14,753	42.06	43.31
2024-03-26	Z	SYF	41.42	41.805	41.37	41.58	0.27	4,694,710	15,825	41.28	41.87
2024-03-25	Z	SYF	41.01	41.45	40.79	41.32	-0.22	6,619,492	27,931	40.85	45.47
2024-03-22	Z	SYF	42.64	42.80	41.53	41.55	-1.105	3,608,651	18,565	37.50	41.97
2024-03-21	Z	SYF	43.62	43.71	42.015	42.65	-0.74	5,657,517	25,116	41.66	43.79
2024-03-20	Z	SYF	41.96	43.54	41.90	43.39	1.26	3,040,681	14,560	42.99	43.97
2024-03-19	Z	SYF	41.78	42.285	41.67	42.12	0.375	2,559,021	13,379	41.56	42.64
2024-03-18	Z	SYF	41.84	41.915	41.41	41.75	-0.035	3,249,194	15,907	41.11	46.32
2024-03-15	Z	SYF	42.82	43.40	41.53	41.78	-1.461	8,685,362	23,763	41.86	42.64
2024-03-14	Z	SYF	43.58	43.835	43.04	43.25	-0.23	4,381,532	23,957	43.00	43.74
2024-03-13	Z	SYF	43.13	43.54	43.13	43.48	0.32	3,628,007	17,232	43.12	43.70
2024-03-12	Z	SYF	42.71	43.405	42.41	43.13	0.58	4,142,188	21,303	42.73	43.55
2024-03-11	Z	SYF	41.99	42.735	41.85	42.54	0.40	3,743,727	20,900	38.19	43.00
2024-03-08	Z	SYF	41.73	42.305	41.62	42.14	0.575	4,451,507	23,113	41.74	42.42
2024-03-07	Z	SYF	41.50	41.83	41.37	41.57	0.30	4,125,745	19,712	41.35	41.98
2024-03-06	Z	SYF	40.89	41.36	40.20	41.26	0.43	6,755,452	28,693	40.95	41.58
2024-03-05	Z	SYF	40.50	42.02	40.50	40.85	0.215	8,859,135	37,107	36.70	43.00
2024-03-04	Z	SYF	40.94	41.225	40.57	40.63	-0.42	3,218,148	17,375	40.23	43.00
2024-03-01	Z	SYF	41.24	41.28	40.795	41.04	-0.26	4,398,979	16,390	37.05	44.83
2024-02-29	Z	SYF	41.24	41.335	40.87	41.30	0.36	5,551,988	19,401	37.04	45.21
2024-02-28	Z	SYF	40.98	41.24	40.61	40.87	-0.135	3,359,311	12,856	37.04	43.00
2024-02-27	Z	SYF	40.13	41.10	40.125	41.01	1.095	5,127,866	20,750	37.04	42.34
2024-02-26	Z	SYF	40.00	40.53	39.855	39.92	-0.205	2,638,631	11,189	39.68	40.22
2024-02-23	Z	SYF	39.94	40.46	39.7848	40.12	0.425	2,748,457	14,200	35.16	42.47
2024-02-22	Z	SYF	39.87	40.15	39.345	39.70	0.035	4,607,569	19,867	35.92	43.00
2024-02-21	Z	SYF	40.08	40.19	39.47	39.66	-0.82	3,727,990	18,642	36.27	41.17
2024-02-20	Z	SYF	39.31	40.92	39.26	40.48	0.93	5,947,040	28,397	40.00	43.96
2024-02-19	Z	SYF	39.66	40.02	39.44	39.56	-0.305	0	0	37.05	44.01
2024-02-16	Z	SYF	39.66	40.02	39.44	39.56	-0.305	3,721,691	19,717	37.05	44.01
2024-02-15	Z	SYF	39.52	40.025	39.47	39.85	0.52	3,293,119	17,677	35.30	40.28
2024-02-14	Z	SYF	39.14	39.355	38.775	39.33	0.685	3,235,428	17,282	35.50	43.42
2024-02-13	Z	SYF	38.82	38.93	38.25	38.65	-0.87	4,254,554	19,000	34.66	40.00
2024-02-12	Z	SYF	38.78	39.73	38.745	39.53	0.80	3,101,259	13,940	37.82	40.00
2024-02-09	Z	SYF	38.90	39.04	38.27	38.73	-0.165	5,654,179	14,976	38.32	39.10
2024-02-08	Z	SYF	38.47	38.90	38.17	38.88	0.36	3,544,500	15,105	38.29	42.20
2024-02-07	Z	SYF	38.88	39.03	38.03	38.53	-0.26	3,390,417	15,143	37.05	42.13
2024-02-06	Z	SYF	38.49	39.00	38.33	38.79	0.025	4,093,056	16,191	38.39	39.17
2024-02-05	Z	SYF	38.50	38.8961	38.255	38.76	-0.19	5,216,987	20,037	37.04	42.07