Synchrony Financial (NY: SYF )

36.80 USD +0.17 (+0.46%)
Streaming Delayed Price Updated: 7:16 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.19 34.67 33.98 34.56 8,560,737 +0.76(+2.25%)
Nov 29, 2016 34.05 34.16 33.80 33.80 4,282,464 -0.10(-0.29%)
Nov 28, 2016 34.48 34.48 33.79 33.90 6,152,559 -0.80(-2.31%)
Nov 25, 2016 34.99 35.02 34.65 34.70 3,022,536 -0.26(-0.74%)
Nov 23, 2016 34.96 34.96 34.96 0 +0.99(+2.91%)
Nov 22, 2016 33.84 34.33 33.75 33.97 8,149,848 +0.35(+1.04%)
Nov 21, 2016 33.72 33.85 33.29 33.62 7,134,629 +0.00(+0.00%)
Nov 18, 2016 33.49 33.69 33.16 33.62 7,069,522 +0.19(+0.57%)
Nov 17, 2016 32.83 33.47 32.43 33.43 10,709,660 +0.82(+2.51%)
Nov 16, 2016 33.08 33.24 32.56 32.61 9,114,605 -0.73(-2.19%)
Nov 15, 2016 33.63 33.63 32.64 33.34 10,572,812 -0.38(-1.13%)
Nov 14, 2016 32.77 33.81 32.75 33.72 12,338,463 +1.24(+3.82%)
Nov 11, 2016 31.45 32.61 31.40 32.48 16,845,105 +0.87(+2.75%)
Nov 10, 2016 30.56 31.74 30.51 31.61 11,400,086 +1.39(+4.60%)
Nov 09, 2016 28.95 30.30 28.84 30.22 11,493,405 +1.52(+5.30%)
Nov 08, 2016 28.89 29.00 28.40 28.70 5,314,712 -0.41(-1.41%)
Nov 07, 2016 28.82 29.11 28.63 29.11 6,653,371 +0.89(+3.15%)
Nov 04, 2016 28.26 28.60 28.00 28.22 5,915,091 +0.09(+0.32%)
Nov 03, 2016 28.48 28.48 28.08 28.13 4,990,459 -0.29(-1.02%)
Nov 02, 2016 28.55 28.81 28.38 28.42 6,133,468 -0.14(-0.49%)
Nov 01, 2016 28.77 29.02 28.34 28.56 7,629,229 -0.03(-0.10%)
Oct 31, 2016 29.29 29.29 28.57 28.59 6,857,185 -0.51(-1.75%)
Oct 28, 2016 29.03 29.33 28.76 29.10 7,759,585 +0.16(+0.55%)
Oct 27, 2016 28.85 29.12 28.77 28.94 5,431,593 +0.24(+0.84%)
Oct 26, 2016 28.39 28.86 28.30 28.70 5,130,762 +0.12(+0.42%)
Oct 25, 2016 28.73 28.89 28.45 28.58 5,785,553 -0.21(-0.73%)
Oct 24, 2016 28.41 29.02 28.41 28.79 9,113,426 +0.56(+1.98%)
Oct 21, 2016 27.87 28.38 27.64 28.23 13,331,886 +1.10(+4.05%)
Oct 20, 2016 27.05 27.37 26.94 27.13 10,757,443 +0.13(+0.48%)
Oct 19, 2016 26.53 27.11 26.53 27.00 4,252,113 +0.36(+1.35%)
Oct 18, 2016 26.74 26.81 26.55 26.64 6,983,744 +0.22(+0.83%)
Oct 17, 2016 26.66 26.82 26.39 26.42 5,833,878 -0.28(-1.05%)
Oct 14, 2016 26.64 26.94 26.52 26.70 6,678,359 +0.33(+1.25%)
Oct 13, 2016 26.30 26.53 26.09 26.37 5,589,248 -0.14(-0.53%)
Oct 12, 2016 26.49 26.63 26.42 26.51 5,161,762 -0.03(-0.11%)
Oct 11, 2016 26.73 26.86 26.48 26.54 7,960,292 -0.19(-0.71%)
Oct 10, 2016 26.93 26.99 26.45 26.73 14,337,401 +0.06(+0.22%)
Oct 07, 2016 27.10 27.42 26.49 26.67 11,058,248 -0.32(-1.19%)
Oct 06, 2016 27.85 27.91 26.93 26.99 11,432,300 -0.95(-3.40%)
Oct 05, 2016 27.40 28.02 27.29 27.94 8,118,644 +0.61(+2.23%)
Oct 04, 2016 27.70 27.92 27.29 27.33 9,736,520 -0.25(-0.91%)
Oct 03, 2016 27.84 28.13 27.51 27.58 7,189,124 -0.42(-1.50%)
Sep 30, 2016 27.63 28.11 27.49 28.00 7,034,567 +0.63(+2.30%)
Sep 29, 2016 27.77 27.89 27.02 27.37 5,793,059 -0.45(-1.62%)
Sep 28, 2016 27.81 27.95 27.58 27.82 4,802,497 +0.01(+0.04%)
Sep 27, 2016 27.26 27.86 27.18 27.81 5,663,793 +0.51(+1.87%)
Sep 26, 2016 27.15 27.61 27.00 27.30 7,150,638 -0.09(-0.33%)
Sep 23, 2016 27.33 27.75 27.30 27.39 5,886,606 -0.09(-0.33%)
Sep 22, 2016 27.16 27.56 26.95 27.48 6,321,900 +0.42(+1.55%)
Sep 21, 2016 26.95 27.23 26.75 27.06 6,989,691 +0.26(+0.97%)
Sep 20, 2016 27.21 27.21 26.79 26.80 3,694,391 -0.24(-0.89%)
Sep 19, 2016 27.03 27.16 26.89 27.04 5,030,890 +0.13(+0.48%)
Sep 16, 2016 26.85 26.97 26.67 26.91 13,467,197 -0.14(-0.52%)
Sep 15, 2016 26.76 27.17 26.62 27.05 5,081,053 +0.22(+0.82%)
Sep 14, 2016 26.72 26.98 26.55 26.83 6,645,270 +0.11(+0.41%)
Sep 13, 2016 27.08 27.17 26.53 26.72 8,611,490 -0.69(-2.52%)
Sep 12, 2016 26.78 27.49 26.68 27.41 6,655,034 +0.48(+1.78%)
Sep 09, 2016 27.31 27.68 26.93 26.93 6,698,318 -0.41(-1.50%)
Sep 08, 2016 27.60 27.69 27.28 27.34 9,316,464 -0.47(-1.69%)
Sep 07, 2016 27.48 27.84 27.35 27.81 2,803,127 +0.20(+0.72%)
Sep 06, 2016 27.77 27.83 27.55 27.61 4,833,420 -0.19(-0.68%)
Sep 02, 2016 27.86 27.80 27.80 27.80 3,544,500 +0.04(+0.14%)
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.