Synchrony Financial (NY: SYF )

39.88 USD -0.30 (-0.75%)
Official Closing Price Updated: 7:06 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.57 31.94 31.43 31.83 20,225,926 +0.48(+1.53%)
Nov 27, 2015 31.70 31.84 31.30 31.35 8,373,712 -0.18(-0.57%)
Nov 25, 2015 31.46 31.53 31.53 31.53 15,495,500 +0.19(+0.61%)
Nov 24, 2015 31.21 31.95 31.19 31.34 47,529,104 -0.21(-0.67%)
Nov 23, 2015 31.88 32.25 31.33 31.55 26,615,768 +0.20(+0.64%)
Nov 20, 2015 31.89 31.89 31.15 31.35 19,893,976 -0.30(-0.95%)
Nov 19, 2015 31.61 32.03 31.02 31.65 29,436,039 +0.06(+0.19%)
Nov 18, 2015 30.91 31.75 30.70 31.59 28,031,671 +1.01(+3.30%)
Nov 17, 2015 30.39 31.36 30.30 30.58 128,981,936 +0.29(+0.96%)
Nov 16, 2015 30.23 30.39 29.92 30.29 25,446,278 -0.23(-0.75%)
Nov 13, 2015 30.75 31.49 30.44 30.52 31,691,276 -0.27(-0.88%)
Nov 12, 2015 30.85 31.74 30.65 30.79 41,435,561 -0.14(-0.45%)
Nov 11, 2015 31.11 31.23 30.65 30.93 42,148,654 -0.15(-0.48%)
Nov 10, 2015 31.80 31.98 30.93 31.08 38,502,267 -1.44(-4.43%)
Nov 09, 2015 33.92 34.19 32.15 32.52 18,954,131 -1.46(-4.30%)
Nov 06, 2015 32.99 34.60 32.81 33.98 15,380,561 +1.37(+4.20%)
Nov 05, 2015 32.00 32.71 31.64 32.61 10,719,384 +0.53(+1.65%)
Nov 04, 2015 32.24 33.17 31.81 32.08 12,612,449 -0.36(-1.11%)
Nov 03, 2015 31.10 32.58 31.10 32.44 16,475,701 +1.11(+3.54%)
Nov 02, 2015 30.56 31.41 30.56 31.33 5,771,634 +0.57(+1.85%)
Oct 30, 2015 30.94 31.00 30.66 30.76 8,618,412 -0.16(-0.52%)
Oct 29, 2015 31.18 31.40 30.67 30.92 7,730,814 -0.53(-1.69%)
Oct 28, 2015 31.72 31.91 31.15 31.45 7,079,932 -0.28(-0.88%)
Oct 27, 2015 31.23 31.76 31.04 31.73 7,722,377 +0.33(+1.05%)
Oct 26, 2015 31.83 31.87 30.84 31.40 7,209,466 -0.29(-0.92%)
Oct 23, 2015 32.03 32.50 31.50 31.69 7,348,389 -0.14(-0.44%)
Oct 22, 2015 32.70 32.81 31.29 31.83 6,706,032 -0.63(-1.94%)
Oct 21, 2015 32.40 32.90 32.02 32.46 7,452,804 +0.12(+0.37%)
Oct 20, 2015 31.76 32.90 31.34 32.34 11,088,986 +1.00(+3.19%)
Oct 19, 2015 30.05 31.46 28.91 31.34 18,520,859 +1.19(+3.95%)
Oct 16, 2015 31.37 31.37 29.75 30.15 11,815,609 -1.17(-3.74%)
Oct 15, 2015 31.19 32.13 30.51 31.32 9,633,573 -0.21(-0.67%)
Oct 14, 2015 31.76 31.82 31.45 31.53 1,311,896 -0.29(-0.91%)
Oct 13, 2015 32.19 32.37 31.82 31.82 1,163,514 -0.52(-1.61%)
Oct 12, 2015 32.27 32.69 32.12 32.34 377,128 -0.05(-0.15%)
Oct 09, 2015 32.31 33.00 32.30 32.39 339,469 +0.03(+0.09%)
Oct 08, 2015 32.12 32.59 31.78 32.36 763,636 +0.23(+0.72%)
Oct 07, 2015 33.00 33.10 31.79 32.13 1,736,348 -0.67(-2.04%)
Oct 06, 2015 33.87 33.87 32.53 32.80 1,247,664 -0.51(-1.53%)
Oct 05, 2015 31.88 33.35 31.73 33.31 1,210,230 +1.49(+4.68%)
Oct 02, 2015 31.23 31.92 30.97 31.82 1,125,447 +0.44(+1.40%)
Oct 01, 2015 31.31 31.58 31.12 31.38 858,774 +0.08(+0.26%)
Sep 30, 2015 31.37 31.73 30.93 31.30 2,180,219 +0.26(+0.84%)
Sep 29, 2015 31.07 31.30 30.79 31.04 891,061 -0.12(-0.39%)
Sep 28, 2015 31.00 31.34 30.42 31.16 1,128,817 +0.13(+0.42%)
Sep 25, 2015 31.06 31.20 30.86 31.03 552,805 +0.20(+0.65%)
Sep 24, 2015 30.70 31.11 30.54 30.83 1,002,746 -0.23(-0.74%)
Sep 23, 2015 30.66 31.08 30.49 31.06 996,285 +0.48(+1.57%)
Sep 22, 2015 30.72 30.82 30.20 30.58 1,376,884 -0.29(-0.94%)
Sep 21, 2015 30.56 31.00 30.25 30.87 1,573,264 +0.31(+1.01%)
Sep 18, 2015 30.51 30.70 30.12 30.56 2,047,455 -0.21(-0.68%)
Sep 17, 2015 30.81 31.33 30.67 30.77 1,058,886 -0.11(-0.36%)
Sep 16, 2015 30.77 31.08 30.33 30.88 2,265,384 -0.24(-0.77%)
Sep 15, 2015 31.09 31.28 30.79 31.12 2,380,418 -0.05(-0.16%)
Sep 14, 2015 31.25 31.63 30.82 31.17 3,086,653 -0.16(-0.51%)
Sep 11, 2015 31.98 32.16 30.90 31.33 2,728,279 -0.76(-2.37%)
Sep 10, 2015 31.68 32.24 31.37 32.09 2,324,248 -0.04(-0.12%)
Sep 09, 2015 32.59 32.83 32.03 32.13 4,099,915 -0.15(-0.46%)
Sep 08, 2015 32.01 32.38 31.82 32.28 1,969,648 +0.68(+2.15%)
Sep 04, 2015 31.73 31.60 31.60 31.60 1,590,400 -0.59(-1.83%)
Sep 03, 2015 32.09 32.35 31.85 32.19 921,339 +0.40(+1.26%)
Sep 02, 2015 31.89 32.25 31.33 31.79 1,138,242 +0.08(+0.25%)
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.