Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.76 26.06 25.64 25.97 24,791,288 +0.39(+1.53%)
Nov 27, 2015 25.86 25.98 25.54 25.58 10,263,812 -0.15(-0.57%)
Nov 25, 2015 25.67 25.72 25.72 25.72 18,993,118 +0.16(+0.61%)
Nov 24, 2015 25.46 26.07 25.45 25.57 58,257,296 -0.17(-0.67%)
Nov 23, 2015 26.01 26.31 25.56 25.74 32,623,436 +0.16(+0.64%)
Nov 20, 2015 26.02 26.02 25.41 25.58 24,384,412 -0.24(-0.95%)
Nov 19, 2015 25.79 26.13 25.31 25.82 36,080,296 +0.05(+0.19%)
Nov 18, 2015 25.22 25.90 25.05 25.77 34,358,936 +0.82(+3.30%)
Nov 17, 2015 24.79 25.59 24.72 24.95 158,095,520 +0.24(+0.96%)
Nov 16, 2015 24.66 24.79 24.41 24.71 31,189,970 -0.19(-0.75%)
Nov 13, 2015 25.09 25.69 24.83 24.90 38,844,580 -0.22(-0.88%)
Nov 12, 2015 25.17 25.89 25.01 25.12 50,788,328 -0.11(-0.45%)
Nov 11, 2015 25.38 25.48 25.01 25.23 51,662,380 -0.12(-0.48%)
Nov 10, 2015 25.94 26.09 25.23 25.36 47,192,936 -1.17(-4.43%)
Nov 09, 2015 27.67 27.89 26.23 26.53 23,232,428 -1.19(-4.30%)
Nov 06, 2015 26.91 28.23 26.77 27.72 18,852,236 +1.12(+4.20%)
Nov 05, 2015 26.11 26.69 25.81 26.60 13,138,946 +0.43(+1.65%)
Nov 04, 2015 26.30 27.06 25.95 26.17 15,459,310 -0.29(-1.11%)
Nov 03, 2015 25.37 26.58 25.37 26.47 20,194,570 +0.91(+3.54%)
Nov 02, 2015 24.93 25.63 24.93 25.56 7,074,397 +0.46(+1.85%)
Oct 30, 2015 25.24 25.29 25.01 25.10 10,563,746 -0.13(-0.52%)
Oct 29, 2015 25.44 25.62 25.03 25.23 9,475,801 -0.43(-1.69%)
Oct 28, 2015 25.88 26.03 25.41 25.66 8,678,003 -0.23(-0.88%)
Oct 27, 2015 25.48 25.91 25.32 25.89 9,465,459 +0.27(+1.05%)
Oct 26, 2015 25.97 26.00 25.16 25.62 8,836,775 -0.24(-0.92%)
Oct 23, 2015 26.13 26.52 25.70 25.85 9,007,055 -0.11(-0.44%)
Oct 22, 2015 26.68 26.77 25.53 25.97 8,219,706 -0.51(-1.94%)
Oct 21, 2015 26.43 26.84 26.12 26.48 9,135,039 +0.10(+0.37%)
Oct 20, 2015 25.91 26.84 25.57 26.38 13,591,974 +0.82(+3.19%)
Oct 19, 2015 24.52 25.67 23.59 25.57 22,701,358 +0.97(+3.95%)
Oct 16, 2015 25.59 25.59 24.27 24.60 14,482,609 -0.95(-3.74%)
Oct 15, 2015 25.45 26.21 24.89 25.55 11,808,047 -0.17(-0.67%)
Oct 14, 2015 25.91 25.96 25.66 25.72 1,608,015 -0.24(-0.91%)
Oct 13, 2015 26.26 26.40 25.96 25.96 1,426,140 -0.42(-1.61%)
Oct 12, 2015 26.33 26.67 26.20 26.38 462,252 -0.04(-0.15%)
Oct 09, 2015 26.36 26.92 26.35 26.43 416,093 +0.02(+0.09%)
Oct 08, 2015 26.20 26.59 25.93 26.40 936,002 +0.19(+0.72%)
Oct 07, 2015 26.92 27.00 25.94 26.21 2,128,273 -0.55(-2.04%)
Oct 06, 2015 27.63 27.63 26.54 26.76 1,529,284 -0.42(-1.53%)
Oct 05, 2015 26.01 27.21 25.89 27.18 1,483,401 +1.22(+4.68%)
Oct 02, 2015 25.48 26.04 25.27 25.96 1,379,481 +0.36(+1.40%)
Oct 01, 2015 25.54 25.76 25.39 25.60 1,052,615 +0.07(+0.26%)
Sep 30, 2015 25.59 25.89 25.23 25.54 2,672,334 +0.21(+0.84%)
Sep 29, 2015 25.35 25.54 25.12 25.32 1,092,189 -0.10(-0.39%)
Sep 28, 2015 25.29 25.57 24.82 25.42 1,383,611 +0.11(+0.42%)
Sep 25, 2015 25.34 25.45 25.18 25.32 677,583 +0.16(+0.65%)
Sep 24, 2015 25.05 25.38 24.92 25.15 1,229,084 -0.19(-0.74%)
Sep 23, 2015 25.01 25.36 24.88 25.34 1,221,164 +0.39(+1.57%)
Sep 22, 2015 25.06 25.14 24.64 24.95 1,687,672 -0.24(-0.94%)
Sep 21, 2015 24.93 25.29 24.68 25.19 1,928,378 +0.25(+1.01%)
Sep 18, 2015 24.89 25.05 24.57 24.93 2,509,603 -0.17(-0.68%)
Sep 17, 2015 25.14 25.56 25.02 25.10 1,297,896 -0.09(-0.36%)
Sep 16, 2015 25.10 25.36 24.74 25.19 2,776,722 -0.20(-0.77%)
Sep 15, 2015 25.36 25.52 25.12 25.39 2,917,722 -0.04(-0.16%)
Sep 14, 2015 25.50 25.81 25.14 25.43 3,783,367 -0.13(-0.51%)
Sep 11, 2015 26.09 26.24 25.21 25.56 3,344,101 -0.62(-2.37%)
Sep 10, 2015 25.85 26.30 25.59 26.18 2,848,873 -0.03(-0.12%)
Sep 09, 2015 26.59 26.78 26.13 26.21 5,025,341 -0.12(-0.46%)
Sep 08, 2015 26.12 26.42 25.96 26.34 2,414,233 +0.55(+2.15%)
Sep 04, 2015 25.89 25.78 25.78 25.78 1,949,382 -0.48(-1.83%)
Sep 03, 2015 26.18 26.39 25.98 26.26 1,129,302 +0.33(+1.26%)
Sep 02, 2015 26.02 26.31 25.56 25.94 1,395,164 +0.07(+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.