Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.69 34.15 33.61 33.63 8,238,036 +0.04(+0.13%)
Jan 30, 2018 33.83 34.01 33.56 33.59 6,435,115 -0.45(-1.32%)
Jan 29, 2018 33.99 34.40 33.98 34.03 6,834,165 -0.04(-0.12%)
Jan 26, 2018 33.59 34.10 33.47 34.08 6,495,318 +0.53(+1.59%)
Jan 25, 2018 33.82 33.92 33.45 33.54 8,300,545 -0.14(-0.40%)
Jan 24, 2018 33.81 34.06 33.44 33.68 8,721,991 -0.03(-0.10%)
Jan 23, 2018 33.41 33.85 33.10 33.71 9,886,220 +0.22(+0.66%)
Jan 22, 2018 33.56 32.34 33.49 17,842,678 +0.89(+2.73%)
Jan 19, 2018 31.98 32.92 31.23 32.60 13,894,908 +0.99(+3.14%)
Jan 18, 2018 32.45 32.45 31.15 31.61 16,200,624 -0.64(-2.00%)
Jan 17, 2018 32.34 32.48 32.03 32.26 12,668,331 +0.11(+0.34%)
Jan 16, 2018 33.44 33.54 32.02 32.15 15,149,539 -1.22(-3.66%)
Jan 12, 2018 33.37 33.37 33.37 0 -0.33(-0.98%)
Jan 11, 2018 33.70 34.04 33.29 33.70 7,249,965 +0.08(+0.25%)
Jan 10, 2018 33.92 33.61 8,999,681 +0.19(+0.56%)
Jan 09, 2018 33.50 33.74 33.31 33.42 7,780,972 +0.15(+0.46%)
Jan 08, 2018 33.57 33.71 33.26 33.27 5,852,247 -0.41(-1.21%)
Jan 05, 2018 33.61 33.72 33.26 33.68 5,529,917 +0.29(+0.86%)
Jan 04, 2018 33.45 33.78 33.37 33.39 4,302,030 +0.24(+0.72%)
Jan 03, 2018 32.94 33.20 32.82 33.15 5,106,082 +0.22(+0.67%)
Jan 02, 2018 32.88 33.05 32.65 32.93 3,925,597 +0.21(+0.65%)
Dec 29, 2017 32.72 32.72 32.72 0 -0.31(-0.92%)
Dec 28, 2017 32.88 33.15 32.83 33.03 4,097,704 +0.31(+0.96%)
Dec 27, 2017 32.81 32.90 32.55 32.71 3,076,422 -0.09(-0.28%)
Dec 26, 2017 32.80 33.02 32.67 32.81 3,693,832 -0.05(-0.15%)
Dec 22, 2017 32.93 32.93 32.43 32.86 5,026,659 +0.14(+0.44%)
Dec 21, 2017 32.36 32.86 32.26 32.71 4,791,254 +0.54(+1.69%)
Dec 20, 2017 32.75 32.76 32.14 32.17 4,117,665 -0.19(-0.58%)
Dec 19, 2017 32.88 32.92 32.35 32.36 7,977,304 -0.28(-0.86%)
Dec 18, 2017 32.03 33.02 31.98 32.64 10,293,419 +1.12(+3.55%)
Dec 15, 2017 31.59 31.87 31.28 31.52 10,482,214 +0.17(+0.54%)
Dec 14, 2017 31.24 31.64 31.22 31.35 6,609,816 +0.30(+0.96%)
Dec 13, 2017 31.70 31.81 31.02 31.05 9,511,741 -0.61(-1.93%)
Dec 12, 2017 31.66 32.09 31.66 31.66 8,493,156 -0.20(-0.61%)
Dec 11, 2017 31.73 31.95 31.60 31.86 6,981,586 +0.08(+0.24%)
Dec 08, 2017 32.08 32.08 31.50 31.78 9,243,740 +0.14(+0.43%)
Dec 07, 2017 31.49 31.98 31.43 31.65 9,561,653 -0.04(-0.13%)
Dec 06, 2017 31.44 31.87 31.39 31.69 6,732,807 +0.07(+0.21%)
Dec 05, 2017 31.87 32.15 31.52 31.62 9,708,111 -0.12(-0.37%)
Dec 04, 2017 30.99 32.24 30.99 31.74 16,651,504 +1.28(+4.20%)
Dec 01, 2017 30.56 29.78 30.46 8,656,799 +0.04(+0.14%)
Nov 30, 2017 30.09 30.89 30.03 30.42 14,178,139 +0.46(+1.53%)
Nov 29, 2017 29.61 30.24 29.56 29.96 13,650,534 +0.73(+2.49%)
Nov 28, 2017 28.15 29.33 28.03 29.23 10,161,991 +1.08(+3.85%)
Nov 27, 2017 28.37 28.39 27.90 28.14 7,311,378 -0.24(-0.84%)
Nov 24, 2017 28.59 28.61 28.32 28.38 2,799,174 -0.15(-0.53%)
Nov 22, 2017 28.73 28.80 28.39 28.53 4,929,079 -0.08(-0.30%)
Nov 21, 2017 28.74 28.81 28.23 28.62 8,068,816 -0.08(-0.27%)
Nov 20, 2017 28.70 29.09 28.66 28.70 9,714,348 +0.00(+0.00%)
Nov 17, 2017 28.31 28.85 28.26 28.70 10,225,313 +0.41(+1.44%)
Nov 16, 2017 28.41 28.70 28.13 28.29 13,125,149 +0.72(+2.61%)
Nov 15, 2017 27.19 27.75 26.99 27.57 7,736,688 -0.03(-0.09%)
Nov 14, 2017 27.43 27.68 27.34 27.59 4,644,674 -0.03(-0.09%)
Nov 13, 2017 27.27 27.65 27.21 27.62 6,118,439 +0.44(+1.62%)
Nov 10, 2017 27.23 27.44 27.16 27.18 3,150,133 -0.02(-0.06%)
Nov 09, 2017 27.05 27.30 26.74 27.20 4,885,507 +0.02(+0.06%)
Nov 08, 2017 27.36 27.45 26.94 27.18 4,873,414 -0.25(-0.90%)
Nov 07, 2017 27.81 27.98 27.35 27.42 5,382,219 -0.35(-1.25%)
Nov 06, 2017 27.97 28.03 27.77 27.77 4,890,753 -0.29(-1.03%)
Nov 03, 2017 28.07 28.28 27.88 28.06 5,006,000 +0.03(+0.12%)
Nov 02, 2017 27.67 28.04 27.39 28.03 7,366,247 +0.33(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.