Skip to main content

Synchrony Financial (NY: SYF )

51.17 +2.28 (+4.66%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.02 43.54 42.94 43.17 2,427,043 +0.12(+0.28%)
Dec 30, 2021 43.24 43.84 43.01 43.05 2,225,876 -0.03(-0.06%)
Dec 29, 2021 43.25 43.47 42.96 43.08 2,659,314 -0.16(-0.37%)
Dec 28, 2021 42.76 43.62 42.75 43.24 4,309,579 +0.26(+0.61%)
Dec 27, 2021 43.01 43.18 42.37 42.98 8,251,394 +0.02(+0.04%)
Dec 23, 2021 43.07 43.45 42.81 42.96 3,848,118 +0.20(+0.46%)
Dec 22, 2021 42.75 43.11 42.56 42.76 4,057,545 -0.17(-0.39%)
Dec 21, 2021 41.76 42.97 41.55 42.93 5,264,284 +1.78(+4.32%)
Dec 20, 2021 42.35 42.48 40.67 41.15 7,894,552 -2.26(-5.21%)
Dec 17, 2021 44.02 44.07 42.71 43.41 16,362,519 -0.90(-2.04%)
Dec 16, 2021 44.35 44.90 43.88 44.32 10,126,238 +0.84(+1.93%)
Dec 15, 2021 43.72 43.75 41.90 43.48 6,124,529 -0.10(-0.23%)
Dec 14, 2021 43.04 44.11 42.89 43.58 4,612,674 +0.46(+1.06%)
Dec 13, 2021 44.20 44.20 42.84 43.13 5,389,549 -1.42(-3.20%)
Dec 10, 2021 45.04 45.04 44.05 44.55 3,210,623 -0.02(-0.04%)
Dec 09, 2021 43.69 44.82 43.33 44.57 4,168,288 +0.54(+1.23%)
Dec 08, 2021 44.34 44.46 43.95 44.03 4,552,483 -0.26(-0.59%)
Dec 07, 2021 43.61 44.70 43.51 44.29 6,140,762 +1.16(+2.70%)
Dec 06, 2021 43.05 43.93 42.81 43.13 6,355,344 +0.99(+2.34%)
Dec 03, 2021 42.70 42.84 41.65 42.14 6,026,013 -0.34(-0.79%)
Dec 02, 2021 41.06 42.88 40.95 42.47 6,663,167 +1.75(+4.30%)
Dec 01, 2021 42.90 43.33 40.69 40.72 6,279,421 -0.96(-2.30%)
Nov 30, 2021 43.05 43.40 41.32 41.68 14,306,246 -2.17(-4.94%)
Nov 29, 2021 44.85 45.20 43.57 43.85 4,928,382 -0.52(-1.17%)
Nov 26, 2021 44.48 44.79 43.18 44.37 4,701,482 -1.95(-4.20%)
Nov 24, 2021 45.89 46.81 45.89 46.32 3,985,986 +0.06(+0.12%)
Nov 23, 2021 45.19 46.52 45.18 46.26 4,210,390 +1.27(+2.81%)
Nov 22, 2021 45.14 45.62 44.43 45.00 4,698,384 +0.44(+0.98%)
Nov 19, 2021 44.57 45.19 44.21 44.56 4,977,763 -0.44(-0.97%)
Nov 18, 2021 45.30 45.13 44.99 45.00 4,111,651 -0.22(-0.49%)
Nov 17, 2021 45.95 46.35 45.18 45.22 4,378,942 -0.96(-2.08%)
Nov 16, 2021 46.68 46.93 45.25 46.18 5,293,368 -0.47(-1.02%)
Nov 15, 2021 46.84 47.54 46.53 46.65 3,612,328 -0.05(-0.10%)
Nov 12, 2021 46.16 46.71 45.87 46.70 2,960,641 +0.44(+0.95%)
Nov 11, 2021 46.26 46.76 46.09 46.26 2,763,857 +0.20(+0.44%)
Nov 10, 2021 45.70 46.06 3,823,470 +0.17(+0.37%)
Nov 09, 2021 45.42 45.93 45.14 45.89 3,801,122 +0.05(+0.10%)
Nov 08, 2021 46.22 46.79 45.77 45.84 4,095,405 +0.07(+0.14%)
Nov 05, 2021 45.21 45.97 45.08 45.78 5,317,342 +1.12(+2.50%)
Nov 04, 2021 44.74 45.20 44.29 44.66 4,966,673 -0.20(-0.44%)
Nov 03, 2021 43.94 45.33 43.83 44.86 5,753,721 +0.76(+1.73%)
Nov 02, 2021 44.21 44.39 43.60 44.09 5,075,756 +0.01(+0.02%)
Nov 01, 2021 43.58 44.16 43.80 44.08 5,160,971 +0.86(+1.98%)
Oct 29, 2021 44.12 44.36 43.13 43.23 4,959,612 -0.19(-0.43%)
Oct 28, 2021 43.41 43.69 42.48 43.41 6,173,176 +0.18(+0.41%)
Oct 27, 2021 45.03 45.21 43.20 43.24 9,008,149 -2.10(-4.64%)
Oct 26, 2021 45.67 45.34 6,103,785 +0.06(+0.12%)
Oct 25, 2021 45.80 46.47 44.99 45.29 8,455,942 -0.28(-0.61%)
Oct 22, 2021 45.64 46.23 45.13 45.56 9,819,977 +0.09(+0.20%)
Oct 21, 2021 48.05 48.23 45.24 45.47 9,650,303 -2.64(-5.49%)
Oct 20, 2021 47.54 48.26 46.31 48.11 5,185,705 -0.39(-0.80%)
Oct 19, 2021 47.33 48.62 47.25 48.50 5,342,419 +1.25(+2.65%)
Oct 18, 2021 46.31 47.49 46.31 47.25 5,804,516 +0.77(+1.65%)
Oct 15, 2021 46.59 47.07 46.44 46.48 4,559,732 +0.56(+1.23%)
Oct 14, 2021 45.65 45.95 44.91 45.91 3,743,264 +1.08(+2.42%)
Oct 13, 2021 45.79 46.04 43.95 44.83 4,756,082 -1.19(-2.60%)
Oct 12, 2021 45.41 46.35 45.24 46.03 3,767,592 +0.58(+1.28%)
Oct 11, 2021 46.44 47.04 45.41 45.44 3,620,604 -0.82(-1.78%)
Oct 08, 2021 46.05 46.73 45.64 46.27 3,489,862 +0.31(+0.66%)
Oct 07, 2021 46.78 47.03 45.90 45.96 5,699,819 -0.21(-0.46%)
Oct 06, 2021 46.11 46.74 45.15 46.17 4,394,758 -0.29(-0.62%)
Oct 05, 2021 46.47 46.75 45.90 46.46 4,198,956 +0.50(+1.09%)
Oct 04, 2021 46.26 47.06 45.89 45.96 5,273,181 -0.27(-0.58%)
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.