Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.40 18.91 18.11 18.24 10,316,048 -0.78(-4.10%)
May 28, 2020 19.71 20.00 18.81 19.02 11,296,993 -0.10(-0.52%)
May 27, 2020 18.76 19.16 18.06 19.12 16,541,137 +1.67(+9.60%)
May 26, 2020 17.01 17.68 16.92 17.44 7,734,696 +1.46(+9.13%)
May 22, 2020 16.19 16.25 15.71 15.98 5,049,193 -0.25(-1.54%)
May 21, 2020 16.19 16.44 15.98 16.23 5,286,147 +0.02(+0.11%)
May 20, 2020 16.17 16.50 16.10 16.22 9,338,876 +0.43(+2.72%)
May 19, 2020 15.94 16.34 15.43 15.79 9,132,839 -0.30(-1.84%)
May 18, 2020 15.80 16.22 15.72 16.08 8,697,379 +1.27(+8.59%)
May 15, 2020 15.03 15.34 14.73 14.81 6,722,020 -0.47(-3.11%)
May 14, 2020 13.79 15.38 13.58 15.29 13,265,331 +1.07(+7.56%)
May 13, 2020 14.98 15.03 14.10 14.21 15,695,660 -0.99(-6.54%)
May 12, 2020 15.90 16.23 15.19 15.20 6,506,333 -0.67(-4.23%)
May 11, 2020 16.28 16.32 15.70 15.88 6,982,906 -0.80(-4.78%)
May 08, 2020 16.55 16.73 16.39 16.67 5,480,941 +0.56(+3.50%)
May 07, 2020 15.74 16.44 15.67 16.11 9,148,258 +0.62(+3.99%)
May 06, 2020 16.30 16.49 15.46 15.49 7,058,680 -0.63(-3.89%)
May 05, 2020 16.92 17.33 16.07 16.12 8,821,984 -0.39(-2.33%)
May 04, 2020 16.07 16.62 15.73 16.50 8,683,222 -0.07(-0.43%)
May 01, 2020 16.70 16.80 16.16 16.57 9,178,270 -0.95(-5.42%)
Apr 30, 2020 18.05 18.52 17.20 17.52 11,851,731 -1.12(-5.99%)
Apr 29, 2020 17.69 18.93 17.59 18.64 16,752,851 +2.05(+12.33%)
Apr 28, 2020 16.51 17.03 16.28 16.59 11,841,236 +0.99(+6.36%)
Apr 27, 2020 15.20 15.74 15.12 15.60 13,055,070 +0.58(+3.83%)
Apr 24, 2020 14.39 15.07 14.34 15.03 13,805,571 +0.77(+5.40%)
Apr 23, 2020 14.22 14.77 14.20 14.26 10,218,266 +0.04(+0.31%)
Apr 22, 2020 13.84 14.32 13.50 14.21 11,259,562 +0.78(+5.80%)
Apr 21, 2020 13.28 14.15 12.85 13.43 12,342,623 -0.37(-2.69%)
Apr 20, 2020 13.41 14.15 13.09 13.80 12,137,217 -0.03(-0.19%)
Apr 17, 2020 13.40 13.90 13.27 13.83 13,152,590 +1.28(+10.23%)
Apr 16, 2020 13.15 13.28 12.41 12.55 11,097,288 -0.69(-5.22%)
Apr 15, 2020 13.23 13.54 12.89 13.24 9,443,871 -0.84(-5.97%)
Apr 14, 2020 14.57 15.04 13.81 14.08 12,080,121 -0.28(-1.97%)
Apr 13, 2020 15.78 15.96 14.29 14.36 13,482,971 -1.24(-7.95%)
Apr 09, 2020 15.80 16.75 15.35 15.60 15,374,785 +0.71(+4.76%)
Apr 08, 2020 14.66 15.08 14.26 14.89 11,174,213 +0.62(+4.34%)
Apr 07, 2020 15.05 16.11 14.13 14.27 16,864,450 +0.56(+4.07%)
Apr 06, 2020 12.68 13.88 12.55 13.72 13,052,317 +1.98(+16.91%)
Apr 03, 2020 12.43 12.63 11.49 11.73 13,642,383 -0.94(-7.41%)
Apr 02, 2020 12.69 13.40 12.14 12.67 11,033,750 -0.18(-1.38%)
Apr 01, 2020 13.26 13.46 12.36 12.85 14,494,473 -1.40(-9.82%)
Mar 31, 2020 14.77 14.91 14.13 14.25 12,137,754 -0.60(-4.05%)
Mar 30, 2020 15.00 15.05 14.22 14.85 8,203,312 -0.29(-1.93%)
Mar 27, 2020 15.87 16.10 14.92 15.14 13,349,998 -1.71(-10.14%)
Mar 26, 2020 15.19 17.59 15.05 16.85 21,431,974 +2.10(+14.23%)
Mar 25, 2020 13.98 15.34 13.38 14.75 15,042,522 +1.70(+13.03%)
Mar 24, 2020 12.29 13.50 12.11 13.05 13,987,807 +1.72(+15.16%)
Mar 23, 2020 11.76 11.90 10.85 11.33 16,846,068 -0.54(-4.55%)
Mar 20, 2020 13.26 13.46 11.74 11.87 14,580,861 -1.05(-8.15%)
Mar 19, 2020 12.07 13.62 10.90 12.93 17,379,526 +0.59(+4.81%)
Mar 18, 2020 14.30 14.69 10.76 12.33 15,337,397 -3.13(-20.22%)
Mar 17, 2020 16.31 16.70 14.26 15.46 20,723,168 -0.35(-2.18%)
Mar 16, 2020 17.27 17.72 15.72 15.81 18,286,608 -5.56(-26.03%)
Mar 13, 2020 20.73 21.39 19.68 21.37 15,016,446 +2.18(+11.35%)
Mar 12, 2020 19.98 21.23 19.17 19.19 16,627,812 -2.50(-11.51%)
Mar 11, 2020 22.58 22.89 21.42 21.69 16,816,062 -1.58(-6.78%)
Mar 10, 2020 23.14 23.39 21.77 23.26 12,892,173 +1.11(+5.00%)
Mar 09, 2020 23.10 23.27 21.86 22.15 12,284,293 -2.86(-11.43%)
Mar 06, 2020 24.88 25.56 24.58 25.01 12,155,724 -0.89(-3.45%)
Mar 05, 2020 25.71 26.45 25.66 25.91 12,205,704 -0.78(-2.92%)
Mar 04, 2020 26.01 26.81 25.76 26.69 9,727,978 +1.12(+4.40%)
Mar 03, 2020 26.76 27.16 25.42 25.56 10,799,305 -1.35(-5.00%)
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.