Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.57 29.63 29.16 29.22 6,124,455 -0.52(-1.75%)
May 30, 2019 29.89 30.11 29.59 29.74 8,476,352 -0.12(-0.41%)
May 29, 2019 29.95 29.96 29.59 29.86 7,607,099 -0.20(-0.66%)
May 28, 2019 30.02 30.65 29.92 30.06 4,893,362 -0.18(-0.60%)
May 24, 2019 30.37 30.43 30.07 30.24 3,458,826 +0.05(+0.17%)
May 23, 2019 30.38 30.48 29.97 30.19 4,548,086 -0.43(-1.39%)
May 22, 2019 30.57 30.77 30.43 30.62 4,879,387 +0.08(+0.26%)
May 21, 2019 30.62 30.84 30.54 30.54 8,170,053 +0.13(+0.43%)
May 20, 2019 30.31 30.62 30.25 30.41 5,178,383 +0.08(+0.26%)
May 17, 2019 30.26 30.62 30.24 30.33 4,569,370 -0.29(-0.94%)
May 16, 2019 30.29 30.66 30.25 30.62 5,799,181 +0.33(+1.09%)
May 15, 2019 29.90 30.45 29.78 30.29 5,847,581 +0.08(+0.26%)
May 14, 2019 29.56 30.48 29.56 30.21 5,804,170 +0.68(+2.29%)
May 13, 2019 29.91 30.05 29.47 29.53 7,129,561 -0.89(-2.91%)
May 10, 2019 29.84 30.42 29.79 30.42 7,716,374 +0.53(+1.77%)
May 09, 2019 29.20 29.93 29.15 29.89 7,897,766 +0.50(+1.71%)
May 08, 2019 29.41 29.62 29.24 29.38 3,747,143 -0.16(-0.53%)
May 07, 2019 29.43 29.73 29.29 29.54 3,745,463 -0.25(-0.85%)
May 06, 2019 29.27 29.86 29.23 29.79 2,810,321 -0.04(-0.15%)
May 03, 2019 29.65 29.92 29.56 29.83 3,017,278 +0.35(+1.18%)
May 02, 2019 29.56 29.84 29.43 29.49 3,845,774 -0.01(-0.03%)
May 01, 2019 30.00 30.11 29.45 29.49 4,585,852 -0.44(-1.47%)
Apr 30, 2019 29.81 30.00 29.55 29.93 4,783,853 +0.22(+0.76%)
Apr 29, 2019 29.73 29.98 29.61 29.71 3,713,077 +0.01(+0.03%)
Apr 26, 2019 28.91 29.70 28.89 29.70 6,117,065 +0.78(+2.69%)
Apr 25, 2019 28.85 29.22 28.73 28.92 4,567,073 -0.03(-0.09%)
Apr 24, 2019 28.80 29.06 28.70 28.95 5,871,502 +0.06(+0.21%)
Apr 23, 2019 28.93 29.00 28.68 28.89 5,182,077 -0.08(-0.27%)
Apr 22, 2019 28.61 29.02 28.42 28.97 4,631,252 +0.18(+0.63%)
Apr 18, 2019 29.18 29.18 27.81 28.79 7,840,559 +0.09(+0.30%)
Apr 17, 2019 28.74 28.86 28.55 28.70 5,262,233 +0.07(+0.24%)
Apr 16, 2019 28.57 28.70 28.29 28.63 3,741,581 +0.18(+0.64%)
Apr 15, 2019 28.57 28.81 28.19 28.45 3,935,745 -0.04(-0.15%)
Apr 12, 2019 28.45 28.71 28.28 28.49 4,809,823 +0.33(+1.16%)
Apr 11, 2019 28.22 28.62 28.08 28.16 4,046,384 +0.06(+0.22%)
Apr 10, 2019 27.86 28.17 27.86 28.10 3,505,515 +0.24(+0.87%)
Apr 09, 2019 28.04 28.04 27.77 27.86 5,407,059 -0.23(-0.83%)
Apr 08, 2019 27.93 28.10 27.79 28.10 3,399,604 +0.20(+0.71%)
Apr 05, 2019 28.02 28.25 27.87 27.90 4,289,914 -0.16(-0.58%)
Apr 04, 2019 28.04 28.32 27.96 28.06 3,287,795 +0.13(+0.46%)
Apr 03, 2019 28.06 28.23 27.84 27.93 7,773,047 -0.06(-0.22%)
Apr 02, 2019 28.13 28.19 27.93 27.99 6,337,038 -0.14(-0.49%)
Apr 01, 2019 27.71 28.26 27.69 28.13 5,126,202 +0.59(+2.13%)
Mar 29, 2019 27.66 27.82 27.44 27.54 5,151,603 +0.06(+0.22%)
Mar 28, 2019 27.30 27.66 27.30 27.48 4,407,428 +0.17(+0.63%)
Mar 27, 2019 27.44 27.60 27.17 27.31 5,539,347 -0.12(-0.44%)
Mar 26, 2019 27.30 27.52 27.06 27.43 5,802,090 +0.33(+1.21%)
Mar 25, 2019 27.45 27.70 26.87 27.10 10,162,248 -0.38(-1.38%)
Mar 22, 2019 28.10 28.22 27.33 27.48 7,820,175 -0.93(-3.28%)
Mar 21, 2019 27.90 28.62 27.82 28.42 5,701,373 +0.40(+1.42%)
Mar 20, 2019 28.46 28.49 27.96 28.02 6,072,975 -0.54(-1.90%)
Mar 19, 2019 28.88 28.98 28.49 28.56 6,602,525 -0.14(-0.48%)
Mar 18, 2019 28.79 28.97 28.66 28.70 5,215,390 -0.06(-0.21%)
Mar 15, 2019 28.36 28.77 28.29 28.76 15,526,038 +0.41(+1.43%)
Mar 14, 2019 28.41 28.65 28.27 28.35 8,500,066 -0.07(-0.24%)
Mar 13, 2019 28.10 28.54 27.97 28.42 9,112,358 +0.61(+2.20%)
Mar 12, 2019 27.71 27.86 27.57 27.81 6,248,455 +0.16(+0.59%)
Mar 11, 2019 27.41 27.69 27.35 27.65 8,514,611 +0.41(+1.52%)
Mar 08, 2019 26.94 27.27 26.84 27.23 6,472,049 +0.03(+0.13%)
Mar 07, 2019 27.51 27.56 27.10 27.20 8,118,567 -0.34(-1.22%)
Mar 06, 2019 27.89 27.98 27.53 27.53 5,730,905 -0.28(-1.02%)
Mar 05, 2019 27.92 28.04 27.58 27.82 9,782,791 -0.21(-0.74%)
Mar 04, 2019 28.08 28.23 27.77 28.03 4,931,344 +0.00(+0.00%)
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.