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 (%)
Apr 29, 2016 25.11 25.29 24.71 24.94 6,003,370 -0.33(-1.29%)
Apr 28, 2016 24.98 25.48 24.88 25.27 7,255,415 +0.07(+0.29%)
Apr 27, 2016 25.41 25.41 24.94 25.19 9,788,007 -0.23(-0.90%)
Apr 26, 2016 24.96 25.45 24.84 25.42 9,160,250 +0.59(+2.37%)
Apr 25, 2016 24.86 25.20 24.63 24.83 7,195,204 -0.05(-0.20%)
Apr 22, 2016 24.50 25.45 24.50 24.88 11,201,219 +0.07(+0.26%)
Apr 21, 2016 24.95 25.08 24.70 24.82 8,123,308 -0.20(-0.82%)
Apr 20, 2016 24.43 25.10 24.43 25.02 14,374,171 +0.69(+2.85%)
Apr 19, 2016 23.82 24.37 23.80 24.33 9,501,291 +0.56(+2.37%)
Apr 18, 2016 23.50 23.81 23.46 23.77 3,211,490 +0.16(+0.66%)
Apr 15, 2016 23.90 23.99 23.48 23.61 3,942,291 -0.11(-0.48%)
Apr 14, 2016 23.50 23.87 23.50 23.72 5,559,134 +0.13(+0.55%)
Apr 13, 2016 23.15 23.61 23.08 23.59 8,818,651 +0.62(+2.70%)
Apr 12, 2016 22.82 23.06 22.72 22.97 7,541,650 +0.24(+1.04%)
Apr 11, 2016 22.89 23.18 22.73 22.74 6,932,429 -0.12(-0.54%)
Apr 08, 2016 22.76 23.19 22.65 22.86 7,718,691 +0.04(+0.18%)
Apr 07, 2016 23.19 23.26 22.68 22.82 7,860,536 -0.55(-2.37%)
Apr 06, 2016 23.24 23.41 22.94 23.37 5,182,034 +0.03(+0.14%)
Apr 05, 2016 23.34 23.49 23.17 23.34 6,204,552 -0.29(-1.24%)
Apr 04, 2016 23.86 23.95 23.55 23.64 4,741,301 -0.29(-1.23%)
Apr 01, 2016 23.35 24.07 23.26 23.93 9,950,996 +0.55(+2.34%)
Mar 31, 2016 23.15 23.46 22.91 23.38 6,502,356 +0.23(+0.99%)
Mar 30, 2016 23.28 23.45 23.05 23.15 5,976,438 -0.02(-0.07%)
Mar 29, 2016 23.06 23.19 22.76 23.17 7,342,757 +0.02(+0.07%)
Mar 28, 2016 23.26 23.28 23.02 23.15 3,876,787 -0.06(-0.25%)
Mar 24, 2016 23.01 23.21 23.21 23.21 5,103,646 +0.02(+0.11%)
Mar 23, 2016 23.32 23.46 23.05 23.19 6,113,556 -0.16(-0.66%)
Mar 22, 2016 23.24 23.37 23.05 23.34 6,445,695 -0.15(-0.63%)
Mar 21, 2016 23.17 23.58 23.11 23.49 8,075,568 +0.27(+1.16%)
Mar 18, 2016 23.06 23.37 22.97 23.22 13,159,802 +0.29(+1.28%)
Mar 17, 2016 22.53 23.05 22.20 22.93 10,958,591 +0.39(+1.74%)
Mar 16, 2016 22.56 22.70 22.36 22.53 11,318,302 -0.05(-0.22%)
Mar 15, 2016 22.97 23.03 22.49 22.58 8,693,363 -0.63(-2.71%)
Mar 14, 2016 23.36 23.46 23.03 23.21 4,309,969 -0.30(-1.28%)
Mar 11, 2016 22.96 23.54 22.89 23.51 9,973,809 +0.82(+3.63%)
Mar 10, 2016 22.68 23.02 22.27 22.69 7,430,405 +0.11(+0.47%)
Mar 09, 2016 22.71 22.89 22.47 22.58 8,564,521 -0.02(-0.07%)
Mar 08, 2016 23.08 23.19 22.55 22.60 7,566,271 -0.67(-2.88%)
Mar 07, 2016 23.20 23.30 22.77 23.27 7,736,301 -0.07(-0.28%)
Mar 04, 2016 23.45 23.65 23.15 23.33 7,477,962 +0.03(+0.14%)
Mar 03, 2016 23.06 23.39 22.86 23.30 11,019,578 +0.25(+1.10%)
Mar 02, 2016 22.60 23.15 22.52 23.05 12,583,671 +0.59(+2.62%)
Mar 01, 2016 22.23 22.46 21.85 22.46 13,736,493 +0.47(+2.15%)
Feb 29, 2016 22.72 22.79 21.95 21.99 13,151,672 -0.80(-3.51%)
Feb 26, 2016 22.81 23.04 22.31 22.79 10,523,841 +0.12(+0.54%)
Feb 25, 2016 22.60 22.75 22.36 22.66 8,084,688 +0.04(+0.18%)
Feb 24, 2016 22.17 22.66 21.77 22.62 10,383,713 +0.18(+0.80%)
Feb 23, 2016 22.61 22.66 22.07 22.44 14,106,698 -0.16(-0.72%)
Feb 22, 2016 21.84 22.84 22.34 22.61 13,268,048 +0.77(+3.51%)
Feb 19, 2016 21.62 22.00 21.43 21.84 9,352,943 +0.12(+0.56%)
Feb 18, 2016 21.40 21.81 21.25 21.72 10,269,651 +0.29(+1.33%)
Feb 17, 2016 21.53 21.95 21.33 21.43 12,455,039 +0.11(+0.50%)
Feb 16, 2016 21.01 21.38 20.78 21.33 11,896,756 +0.63(+3.04%)
Feb 12, 2016 20.31 20.70 20.70 20.70 8,227,021 +0.71(+3.55%)
Feb 11, 2016 19.82 20.27 19.37 19.99 14,740,529 -0.42(-2.04%)
Feb 10, 2016 20.55 21.09 20.36 20.40 8,917,758 -0.06(-0.28%)
Feb 09, 2016 19.81 20.66 19.65 20.46 16,561,371 +0.49(+2.45%)
Feb 08, 2016 20.38 20.47 19.66 19.97 20,134,838 -0.61(-2.97%)
Feb 05, 2016 21.49 21.65 20.40 20.58 18,797,850 -0.88(-4.11%)
Feb 04, 2016 21.42 21.67 21.21 21.46 20,794,180 -0.02(-0.11%)
Feb 03, 2016 22.06 22.26 20.69 21.49 29,595,276 -0.55(-2.48%)
Feb 02, 2016 23.03 23.08 22.00 22.04 18,597,142 -1.19(-5.13%)
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.