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 28, 2021 43.92 44.17 43.22 43.71 4,313,800 -0.27(-0.61%)
May 27, 2021 43.76 44.41 43.47 43.98 10,040,223 +0.88(+2.03%)
May 26, 2021 42.80 43.26 42.70 43.11 4,704,350 +0.45(+1.06%)
May 25, 2021 43.14 43.96 42.53 42.65 5,889,746 -0.13(-0.30%)
May 24, 2021 42.86 43.03 42.44 42.78 3,788,877 +0.17(+0.39%)
May 21, 2021 42.50 43.21 42.38 42.62 5,032,371 +0.42(+1.01%)
May 20, 2021 42.48 42.63 41.82 42.19 5,071,060 -0.10(-0.24%)
May 19, 2021 41.54 42.32 41.07 42.29 5,008,969 +0.02(+0.04%)
May 18, 2021 43.01 43.46 42.27 42.28 5,475,193 -0.98(-2.26%)
May 17, 2021 42.88 43.48 42.75 43.25 4,824,619 +0.10(+0.24%)
May 14, 2021 42.13 43.31 41.99 43.15 5,098,218 +1.41(+3.38%)
May 13, 2021 40.69 42.03 40.61 41.74 6,339,820 +1.05(+2.58%)
May 12, 2021 41.86 42.16 40.50 40.69 6,608,082 -1.00(-2.39%)
May 11, 2021 41.68 42.22 40.99 41.69 6,259,338 -0.75(-1.76%)
May 10, 2021 42.92 43.53 42.40 42.43 7,832,566 +0.11(+0.26%)
May 07, 2021 40.99 42.40 40.64 42.32 6,020,692 +0.92(+2.23%)
May 06, 2021 41.53 41.78 40.71 41.40 7,037,984 +0.10(+0.25%)
May 05, 2021 41.36 41.71 40.85 41.30 7,078,697 +0.18(+0.45%)
May 04, 2021 40.11 41.34 39.75 41.11 9,448,077 +0.84(+2.08%)
May 03, 2021 40.84 41.07 39.90 40.28 6,450,473 -0.06(-0.14%)
Apr 30, 2021 40.47 40.77 40.16 40.33 7,470,436 -0.44(-1.09%)
Apr 29, 2021 39.79 40.90 39.64 40.77 10,230,907 +1.29(+3.28%)
Apr 28, 2021 37.69 39.53 37.64 39.48 9,675,656 +2.11(+5.65%)
Apr 27, 2021 36.43 37.52 36.33 37.37 10,796,062 -0.68(-1.78%)
Apr 26, 2021 37.43 38.35 37.43 38.05 4,959,071 +0.72(+1.94%)
Apr 23, 2021 36.52 37.53 36.30 37.32 3,467,747 +0.73(+2.01%)
Apr 22, 2021 37.06 37.24 36.48 36.59 3,752,918 -0.28(-0.75%)
Apr 21, 2021 35.95 36.88 35.46 36.86 6,657,287 +0.56(+1.54%)
Apr 20, 2021 37.16 37.16 35.85 36.30 5,048,273 -1.06(-2.85%)
Apr 19, 2021 37.91 38.04 37.13 37.37 10,972,325 -0.61(-1.59%)
Apr 16, 2021 38.30 38.66 37.89 37.97 4,933,932 +0.10(+0.27%)
Apr 15, 2021 38.26 38.26 37.33 37.87 5,929,097 -0.20(-0.53%)
Apr 14, 2021 36.98 38.53 36.90 38.08 7,396,779 +0.04(+0.10%)
Apr 13, 2021 39.30 39.45 37.86 38.04 8,184,024 -1.55(-3.92%)
Apr 12, 2021 39.28 39.67 39.03 39.59 5,090,550 +0.32(+0.82%)
Apr 09, 2021 39.34 39.53 38.75 39.27 7,186,834 +0.50(+1.30%)
Apr 08, 2021 38.72 38.85 38.01 38.76 5,119,493 -0.22(-0.56%)
Apr 07, 2021 38.85 39.48 38.73 38.98 6,033,891 +0.28(+0.71%)
Apr 06, 2021 38.58 39.00 38.43 38.71 5,788,533 -0.03(-0.07%)
Apr 05, 2021 38.68 39.00 38.39 38.74 8,609,011 +0.51(+1.34%)
Apr 01, 2021 37.56 38.38 37.47 38.22 6,295,374 +0.92(+2.46%)
Mar 31, 2021 37.56 38.18 37.29 37.30 6,049,486 -0.37(-0.97%)
Mar 30, 2021 37.22 37.90 37.22 37.67 6,880,362 +0.70(+1.89%)
Mar 29, 2021 37.31 37.58 36.53 36.97 8,091,036 -0.94(-2.47%)
Mar 26, 2021 38.22 38.42 37.06 37.91 6,712,929 +0.54(+1.45%)
Mar 25, 2021 35.87 37.49 35.08 37.37 8,798,440 +1.14(+3.14%)
Mar 24, 2021 36.24 36.73 35.98 36.23 10,827,476 +0.63(+1.78%)
Mar 23, 2021 36.75 37.06 35.28 35.60 10,195,594 -1.60(-4.29%)
Mar 22, 2021 37.49 37.58 36.92 37.19 7,458,970 -0.39(-1.05%)
Mar 19, 2021 37.26 38.09 36.72 37.59 10,720,632 -0.27(-0.70%)
Mar 18, 2021 39.85 40.01 37.61 37.86 8,778,986 -1.72(-4.36%)
Mar 17, 2021 38.97 39.60 38.42 39.58 7,895,215 +0.86(+2.23%)
Mar 16, 2021 39.15 39.17 37.90 38.72 7,433,457 -0.57(-1.45%)
Mar 15, 2021 39.30 39.46 38.19 39.29 7,028,594 +0.11(+0.28%)
Mar 12, 2021 39.47 39.67 39.06 39.18 4,408,146 +0.04(+0.09%)
Mar 11, 2021 38.01 39.28 37.85 39.14 5,852,577 +0.96(+2.52%)
Mar 10, 2021 37.21 38.41 37.13 38.18 6,696,885 +1.32(+3.58%)
Mar 09, 2021 37.12 37.38 36.35 36.86 7,585,972 -0.43(-1.16%)
Mar 08, 2021 37.17 37.81 36.74 37.29 8,902,294 +0.50(+1.35%)
Mar 05, 2021 36.47 36.90 34.79 36.79 7,863,686 +1.09(+3.06%)
Mar 04, 2021 36.49 36.86 34.64 35.70 8,764,918 -1.11(-3.02%)
Mar 03, 2021 36.55 37.53 36.43 36.81 5,905,137 +0.51(+1.42%)
Mar 02, 2021 36.54 36.97 36.19 36.30 6,655,747 -0.40(-1.10%)
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.