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 (%)
Jun 28, 2019 29.97 30.15 29.73 30.12 8,544,103 +0.33(+1.11%)
Jun 27, 2019 29.73 29.96 29.66 29.79 6,884,772 +0.05(+0.18%)
Jun 26, 2019 29.49 29.88 29.48 29.74 5,514,678 +0.29(+0.97%)
Jun 25, 2019 29.47 29.66 29.36 29.45 4,123,217 -0.08(-0.26%)
Jun 24, 2019 29.83 30.06 29.47 29.53 5,146,117 -0.28(-0.93%)
Jun 21, 2019 29.68 29.94 29.49 29.81 8,366,954 +0.06(+0.20%)
Jun 20, 2019 29.64 29.80 29.40 29.75 4,698,059 +0.35(+1.18%)
Jun 19, 2019 29.88 29.97 29.23 29.40 6,347,137 -0.52(-1.74%)
Jun 18, 2019 29.50 30.22 29.42 29.92 4,893,679 +0.37(+1.26%)
Jun 17, 2019 29.55 29.82 29.47 29.55 4,541,671 +0.05(+0.18%)
Jun 14, 2019 29.54 29.61 29.09 29.49 4,383,474 -0.03(-0.09%)
Jun 13, 2019 29.43 29.72 29.39 29.52 4,475,542 +0.17(+0.56%)
Jun 12, 2019 29.55 29.68 29.27 29.36 5,562,823 -0.23(-0.76%)
Jun 11, 2019 29.15 29.93 29.10 29.58 9,950,301 +0.63(+2.19%)
Jun 10, 2019 29.70 29.86 28.95 28.95 12,619,518 -0.40(-1.36%)
Jun 07, 2019 29.85 29.85 29.22 29.35 8,110,497 -0.48(-1.60%)
Jun 06, 2019 29.75 29.87 29.26 29.82 9,667,962 +0.23(+0.76%)
Jun 05, 2019 29.66 29.94 29.18 29.60 10,546,627 +0.11(+0.38%)
Jun 04, 2019 29.23 29.50 29.09 29.49 13,621,812 +0.56(+1.92%)
Jun 03, 2019 29.19 29.48 28.60 28.93 17,107,866 -0.29(-0.98%)
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%)
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.