Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.15 27.38 27.06 27.22 5,500,552 +0.02(+0.06%)
Oct 30, 2017 27.35 27.62 27.12 27.20 4,791,953 -0.28(-1.03%)
Oct 27, 2017 27.21 27.51 27.06 27.48 4,865,282 +0.06(+0.21%)
Oct 26, 2017 27.25 27.51 27.20 27.42 6,256,212 +0.41(+1.51%)
Oct 25, 2017 27.02 27.22 26.70 27.02 10,708,062 -0.23(-0.83%)
Oct 24, 2017 27.33 27.42 26.92 27.24 5,883,561 -0.03(-0.09%)
Oct 23, 2017 27.75 27.81 27.22 27.27 7,416,953 -0.30(-1.09%)
Oct 20, 2017 27.88 28.43 27.40 27.57 18,458,860 +1.11(+4.19%)
Oct 19, 2017 26.03 26.59 25.75 26.46 9,333,672 +0.17(+0.63%)
Oct 18, 2017 25.96 26.32 25.86 26.29 8,274,584 +0.44(+1.71%)
Oct 17, 2017 26.36 26.36 25.74 25.85 5,661,497 -0.43(-1.65%)
Oct 16, 2017 25.86 26.38 25.79 26.28 12,653,632 +0.57(+2.21%)
Oct 13, 2017 25.41 26.06 25.40 25.71 9,456,458 +0.15(+0.59%)
Oct 12, 2017 26.14 26.14 25.43 25.56 8,116,395 -0.65(-2.48%)
Oct 11, 2017 26.47 26.56 26.17 26.21 4,128,026 -0.28(-1.04%)
Oct 10, 2017 26.28 26.62 26.28 26.49 5,833,797 +0.26(+0.99%)
Oct 09, 2017 26.26 26.44 26.08 26.23 3,136,434 +0.11(+0.42%)
Oct 06, 2017 26.25 26.34 26.02 26.12 5,627,201 -0.29(-1.11%)
Oct 05, 2017 26.13 26.42 26.00 26.42 5,799,723 +0.29(+1.12%)
Oct 04, 2017 26.50 26.52 26.08 26.12 5,693,575 -0.34(-1.29%)
Oct 03, 2017 26.25 26.60 26.21 26.47 7,091,337 +0.20(+0.76%)
Oct 02, 2017 26.01 26.27 25.80 26.26 5,367,919 +0.36(+1.39%)
Sep 29, 2017 26.02 26.18 25.80 25.91 6,299,186 -0.12(-0.45%)
Sep 28, 2017 25.78 26.22 25.76 26.02 9,188,894 +0.21(+0.81%)
Sep 27, 2017 26.02 25.81 13,417,335 +0.83(+3.34%)
Sep 26, 2017 24.70 25.06 24.62 24.98 4,696,668 +0.32(+1.29%)
Sep 25, 2017 24.49 24.93 24.45 24.66 8,182,888 +0.08(+0.31%)
Sep 22, 2017 24.08 24.61 24.07 24.59 7,575,731 +0.48(+2.01%)
Sep 21, 2017 24.20 24.27 23.95 24.10 6,330,591 -0.09(-0.38%)
Sep 20, 2017 24.36 24.42 24.11 24.20 7,607,785 -0.08(-0.31%)
Sep 19, 2017 24.44 24.60 24.24 24.27 6,896,896 -0.14(-0.58%)
Sep 18, 2017 24.29 24.45 24.15 24.41 6,811,249 +0.20(+0.83%)
Sep 15, 2017 23.84 24.37 23.75 24.21 13,188,480 +0.27(+1.12%)
Sep 14, 2017 24.42 24.55 23.92 23.95 9,049,508 -0.52(-2.11%)
Sep 13, 2017 24.40 24.67 24.36 24.46 8,589,708 +0.11(+0.45%)
Sep 12, 2017 24.49 24.67 24.29 24.35 6,208,297 +0.03(+0.14%)
Sep 11, 2017 24.05 24.49 23.90 24.32 7,251,802 +0.50(+2.10%)
Sep 08, 2017 23.89 24.08 23.64 23.82 10,259,676 -0.43(-1.75%)
Sep 07, 2017 25.03 25.03 24.16 24.25 6,742,084 -0.75(-3.00%)
Sep 06, 2017 25.07 25.26 24.97 25.00 7,085,328 +0.08(+0.30%)
Sep 05, 2017 25.61 25.66 24.82 24.92 7,503,243 -0.88(-3.40%)
Sep 01, 2017 25.68 25.89 25.61 25.80 3,687,860 +0.11(+0.42%)
Aug 31, 2017 25.63 25.80 25.55 25.69 6,151,775 +0.11(+0.42%)
Aug 30, 2017 25.11 25.66 25.07 25.58 6,747,699 +0.45(+1.79%)
Aug 29, 2017 25.06 25.20 24.85 25.13 6,859,019 -0.14(-0.56%)
Aug 28, 2017 25.65 25.66 25.17 25.27 4,450,690 -0.21(-0.82%)
Aug 25, 2017 25.47 25.74 25.40 25.48 3,485,672 +0.07(+0.26%)
Aug 24, 2017 25.44 25.61 25.28 25.41 3,860,432 +0.13(+0.50%)
Aug 23, 2017 25.20 25.51 25.14 25.29 5,144,598 -0.03(-0.10%)
Aug 22, 2017 25.31 25.42 25.03 25.31 7,502,739 +0.07(+0.26%)
Aug 21, 2017 25.11 25.28 24.99 25.25 5,561,589 +0.16(+0.63%)
Aug 18, 2017 25.19 25.33 24.93 25.09 6,633,062 -0.02(-0.10%)
Aug 17, 2017 25.76 25.79 25.07 25.11 8,866,719 -0.64(-2.49%)
Aug 16, 2017 26.42 26.43 25.71 25.76 8,877,564 -0.10(-0.39%)
Aug 15, 2017 25.79 25.97 25.35 25.86 16,161,284 +1.13(+4.55%)
Aug 14, 2017 24.61 25.20 24.53 24.73 7,089,954 +0.37(+1.51%)
Aug 11, 2017 24.48 24.53 24.16 24.36 7,991,933 -0.10(-0.41%)
Aug 10, 2017 25.09 25.11 24.14 24.46 11,765,346 -0.78(-3.07%)
Aug 09, 2017 25.43 25.50 25.14 25.24 6,237,569 -0.39(-1.53%)
Aug 08, 2017 25.31 26.21 25.31 25.63 9,640,207 +0.27(+1.05%)
Aug 07, 2017 24.93 25.46 24.84 25.36 6,189,647 +0.44(+1.77%)
Aug 04, 2017 25.30 24.86 24.92 8,730,426 -0.03(-0.13%)
Aug 03, 2017 24.95 25.36 24.85 24.95 8,377,108 +0.00(+0.00%)
Aug 02, 2017 24.85 25.06 24.72 24.95 7,586,522 +0.15(+0.60%)
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.