Skip to main content

Synchrony Financial (NY: SYF )

51.03 +2.14 (+4.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.40 25.85 24.86 25.77 19,736,282 -0.51(-1.95%)
Feb 27, 2020 26.44 27.26 26.02 26.28 12,304,009 -0.81(-2.97%)
Feb 26, 2020 27.45 27.81 27.09 27.09 10,887,570 -0.15(-0.55%)
Feb 25, 2020 28.52 28.56 27.09 27.24 11,136,041 -1.32(-4.62%)
Feb 24, 2020 28.62 28.84 28.44 28.56 9,571,656 -0.96(-3.24%)
Feb 21, 2020 29.67 29.72 29.25 29.51 5,497,948 -0.27(-0.92%)
Feb 20, 2020 29.43 30.00 29.40 29.79 5,495,763 +0.24(+0.81%)
Feb 19, 2020 29.50 29.63 29.23 29.55 6,768,616 +0.09(+0.30%)
Feb 18, 2020 29.75 30.06 29.38 29.46 6,290,406 -0.42(-1.42%)
Feb 14, 2020 29.97 30.10 29.73 29.88 6,342,014 -0.06(-0.21%)
Feb 13, 2020 29.65 30.00 29.62 29.95 4,759,501 +0.21(+0.71%)
Feb 12, 2020 29.68 30.04 29.50 29.73 8,072,645 +0.22(+0.75%)
Feb 11, 2020 29.60 29.72 29.47 29.51 10,884,003 +0.05(+0.18%)
Feb 10, 2020 29.27 29.52 29.27 29.46 8,988,963 +0.07(+0.24%)
Feb 07, 2020 29.20 29.45 29.00 29.39 7,288,398 +0.00(+0.00%)
Feb 06, 2020 29.56 29.81 29.29 29.39 6,186,767 -0.02(-0.06%)
Feb 05, 2020 29.09 29.49 29.01 29.41 7,217,704 +0.69(+2.39%)
Feb 04, 2020 28.94 29.21 28.69 28.72 6,827,560 +0.20(+0.71%)
Feb 03, 2020 28.72 28.96 28.34 28.52 8,245,204 +0.01(+0.03%)
Jan 31, 2020 28.97 29.04 28.33 28.51 7,635,889 -0.62(-2.14%)
Jan 30, 2020 28.44 29.27 28.44 29.13 7,248,166 +0.42(+1.47%)
Jan 29, 2020 28.69 28.95 28.57 28.71 5,290,910 +0.06(+0.21%)
Jan 28, 2020 28.51 28.94 28.40 28.65 7,357,755 +0.33(+1.15%)
Jan 27, 2020 28.22 28.38 27.88 28.32 9,177,658 -0.38(-1.32%)
Jan 24, 2020 30.00 30.35 28.53 28.70 17,934,774 -3.14(-9.86%)
Jan 23, 2020 31.98 31.99 31.52 31.84 9,423,957 -0.19(-0.60%)
Jan 22, 2020 31.73 32.05 31.53 32.04 6,483,316 +0.62(+1.96%)
Jan 21, 2020 31.29 31.68 31.24 31.42 6,654,016 -0.04(-0.11%)
Jan 17, 2020 31.31 31.64 31.22 31.46 6,477,017 +0.25(+0.79%)
Jan 16, 2020 31.14 31.32 31.06 31.21 6,674,808 +0.25(+0.80%)
Jan 15, 2020 31.03 31.18 30.83 30.96 5,975,527 -0.18(-0.57%)
Jan 14, 2020 31.11 31.39 31.06 31.14 7,963,489 -0.01(-0.03%)
Jan 13, 2020 31.25 31.29 30.95 31.15 4,436,718 -0.05(-0.17%)
Jan 10, 2020 31.16 31.39 30.97 31.20 5,550,625 +0.04(+0.11%)
Jan 09, 2020 31.36 31.54 31.06 31.17 4,485,921 -0.02(-0.06%)
Jan 08, 2020 30.98 31.36 30.96 31.18 5,384,715 +0.24(+0.77%)
Jan 07, 2020 31.24 31.30 30.93 30.95 3,562,875 -0.44(-1.40%)
Jan 06, 2020 31.09 31.39 30.97 31.39 5,849,941 -0.01(-0.03%)
Jan 03, 2020 31.38 31.65 31.27 31.39 4,540,335 -0.46(-1.44%)
Jan 02, 2020 31.79 31.88 31.69 31.85 4,056,234 +0.18(+0.56%)
Dec 31, 2019 31.71 31.86 31.55 31.68 3,021,206 -0.04(-0.11%)
Dec 30, 2019 32.04 32.04 31.67 31.71 2,919,419 -0.21(-0.66%)
Dec 27, 2019 31.94 32.06 31.87 31.92 3,333,376 +0.03(+0.08%)
Dec 26, 2019 32.02 32.10 31.83 31.90 3,014,306 -0.05(-0.16%)
Dec 24, 2019 31.96 32.06 31.90 31.95 1,290,287 -0.01(-0.03%)
Dec 23, 2019 32.34 32.35 31.89 31.96 3,416,402 -0.36(-1.12%)
Dec 20, 2019 32.20 32.56 32.12 32.32 16,441,223 +0.26(+0.82%)
Dec 19, 2019 32.38 32.43 31.89 32.05 7,411,843 -0.31(-0.95%)
Dec 18, 2019 32.55 32.61 32.30 32.36 7,527,533 -0.11(-0.32%)
Dec 17, 2019 32.78 32.79 32.42 32.47 9,319,540 -0.24(-0.73%)
Dec 16, 2019 33.34 33.52 32.70 32.71 7,341,725 -0.45(-1.35%)
Dec 13, 2019 33.08 33.59 32.92 33.15 5,077,822 +0.00(+0.00%)
Dec 12, 2019 32.55 33.26 32.48 33.15 6,072,804 +0.48(+1.48%)
Dec 11, 2019 32.85 33.02 32.55 32.67 5,004,437 -0.25(-0.75%)
Dec 10, 2019 32.94 33.11 32.83 32.92 5,056,489 -0.12(-0.37%)
Dec 09, 2019 33.22 33.29 33.03 33.04 4,806,855 -0.18(-0.53%)
Dec 06, 2019 33.36 33.49 33.20 33.22 5,011,432 +0.24(+0.72%)
Dec 05, 2019 32.78 33.08 32.68 32.98 5,474,084 +0.01(+0.03%)
Dec 04, 2019 32.40 33.10 32.40 32.97 6,980,675 +0.58(+1.79%)
Dec 03, 2019 32.32 32.47 31.81 32.39 5,674,225 -0.28(-0.86%)
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.