Synchrony Financial (NY: SYF )

37.37 USD -0.80 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.00 23.00 21.89 22.13 6,281,200 -1.04(-4.49%)
Jul 30, 2020 23.21 23.32 22.72 23.17 4,594,659 -0.61(-2.57%)
Jul 29, 2020 23.08 23.81 22.97 23.78 4,075,716 +0.70(+3.03%)
Jul 28, 2020 23.51 23.80 23.01 23.08 4,834,716 -0.66(-2.78%)
Jul 27, 2020 23.40 23.81 22.88 23.74 5,636,757 +0.18(+0.76%)
Jul 24, 2020 23.50 23.84 23.18 23.56 7,298,500 +0.17(+0.73%)
Jul 23, 2020 22.70 23.50 22.65 23.39 7,382,474 +0.47(+2.05%)
Jul 22, 2020 22.24 23.15 22.14 22.92 4,752,053 +0.28(+1.24%)
Jul 21, 2020 22.05 23.21 21.67 22.64 8,415,327 +0.26(+1.16%)
Jul 20, 2020 23.15 23.27 22.37 22.38 6,841,268 -0.83(-3.58%)
Jul 17, 2020 23.70 23.83 23.01 23.21 6,367,700 -0.54(-2.27%)
Jul 16, 2020 23.42 24.13 23.25 23.75 4,541,298 +0.11(+0.47%)
Jul 15, 2020 22.75 23.77 22.74 23.64 7,054,801 +1.19(+5.30%)
Jul 14, 2020 22.57 22.95 22.15 22.45 6,947,179 -0.24(-1.06%)
Jul 13, 2020 22.93 23.21 22.27 22.69 7,377,179 +0.13(+0.58%)
Jul 10, 2020 21.39 22.58 21.28 22.56 4,884,500 +1.22(+5.72%)
Jul 09, 2020 22.27 22.29 21.04 21.34 5,288,377 -0.98(-4.39%)
Jul 08, 2020 21.76 22.34 21.62 22.32 5,180,996 +0.53(+2.43%)
Jul 07, 2020 22.58 22.67 21.76 21.79 4,684,179 -1.01(-4.43%)
Jul 06, 2020 22.48 22.87 22.31 22.80 4,960,260 +0.94(+4.30%)
Jul 02, 2020 22.35 22.83 21.80 21.86 7,211,900 +0.25(+1.16%)
Jul 01, 2020 22.30 22.67 21.40 21.61 5,988,211 -0.55(-2.48%)
Jun 30, 2020 21.77 22.29 21.64 22.16 4,662,003 +0.21(+0.96%)
Jun 29, 2020 21.74 22.17 21.33 21.95 5,311,654 +0.56(+2.62%)
Jun 26, 2020 22.22 22.31 21.24 21.39 11,816,400 -1.36(-5.98%)
Jun 25, 2020 21.91 22.81 21.69 22.75 7,674,262 +0.66(+2.99%)
Jun 24, 2020 23.25 23.35 22.07 22.09 8,392,826 -1.83(-7.65%)
Jun 23, 2020 24.16 24.51 23.77 23.92 10,912,102 +0.13(+0.55%)
Jun 22, 2020 23.53 24.09 23.18 23.79 11,375,369 +0.02(+0.08%)
Jun 19, 2020 24.88 24.91 23.36 23.77 14,823,200 -0.48(-1.98%)
Jun 18, 2020 24.17 24.80 24.02 24.25 9,067,859 -0.50(-2.02%)
Jun 17, 2020 25.26 25.49 24.66 24.75 11,956,470 -0.41(-1.63%)
Jun 16, 2020 25.96 26.01 24.33 25.16 9,949,321 +0.77(+3.16%)
Jun 15, 2020 22.71 24.65 22.53 24.39 9,095,360 +0.62(+2.61%)
Jun 12, 2020 23.78 23.82 22.40 23.77 9,480,500 +1.62(+7.31%)
Jun 11, 2020 22.16 23.32 21.99 22.15 9,077,158 -2.22(-9.11%)
Jun 10, 2020 25.59 25.71 24.15 24.37 8,057,766 -1.49(-5.76%)
Jun 09, 2020 25.77 26.17 25.36 25.86 6,655,249 -1.01(-3.76%)
Jun 08, 2020 26.91 27.00 26.13 26.87 11,087,651 +1.35(+5.29%)
Jun 05, 2020 26.75 27.50 25.36 25.52 13,584,600 +1.19(+4.89%)
Jun 04, 2020 23.42 24.48 22.94 24.33 8,537,252 +0.64(+2.70%)
Jun 03, 2020 22.89 24.10 22.75 23.69 11,010,493 +1.62(+7.34%)
Jun 02, 2020 21.52 22.39 21.50 22.07 11,441,864 +0.97(+4.60%)
Jun 01, 2020 20.47 21.28 20.19 21.10 5,751,250 +0.73(+3.58%)
May 29, 2020 20.55 21.12 20.23 20.37 9,237,300 -0.87(-4.10%)
May 28, 2020 22.01 22.34 21.01 21.24 10,115,668 -0.11(-0.52%)
May 27, 2020 20.95 21.40 20.17 21.35 14,811,433 +1.87(+9.60%)
May 26, 2020 19.00 19.75 18.90 19.48 6,925,880 +1.63(+9.13%)
May 22, 2020 18.08 18.15 17.55 17.85 4,521,200 -0.28(-1.54%)
May 21, 2020 18.08 18.36 17.85 18.13 4,733,376 +0.02(+0.11%)
May 20, 2020 18.06 18.42 17.98 18.11 8,362,311 +0.48(+2.72%)
May 19, 2020 17.80 18.25 17.23 17.63 8,177,819 -0.33(-1.84%)
May 18, 2020 17.65 18.11 17.56 17.96 7,787,895 +1.42(+8.59%)
May 15, 2020 16.79 17.13 16.45 16.54 6,019,100 -0.53(-3.10%)
May 14, 2020 15.40 17.18 15.17 17.07 11,878,177 +1.20(+7.56%)
May 13, 2020 16.73 16.79 15.75 15.87 14,054,367 -1.11(-6.54%)
May 12, 2020 17.76 18.12 16.96 16.98 5,825,967 -0.75(-4.23%)
May 11, 2020 18.18 18.23 17.53 17.73 6,252,705 -0.89(-4.78%)
May 08, 2020 18.48 18.68 18.30 18.62 4,907,800 +0.63(+3.50%)
May 07, 2020 17.58 18.36 17.50 17.99 8,191,626 +0.69(+3.99%)
May 06, 2020 18.20 18.42 17.26 17.30 6,320,555 -0.70(-3.89%)
May 05, 2020 18.90 19.35 17.95 18.00 7,899,470 -0.43(-2.33%)
May 04, 2020 17.95 18.56 17.57 18.43 7,775,219 -0.08(-0.43%)
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.