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 (%)
Aug 31, 2020 23.30 23.30 22.43 22.43 6,366,920 -0.88(-3.76%)
Aug 28, 2020 23.28 23.44 22.99 23.31 3,474,283 +0.18(+0.78%)
Aug 27, 2020 22.18 23.27 22.14 23.12 6,181,053 +1.02(+4.62%)
Aug 26, 2020 22.40 22.61 21.99 22.10 3,332,328 -0.41(-1.81%)
Aug 25, 2020 23.13 23.25 22.34 22.51 4,375,659 -0.32(-1.39%)
Aug 24, 2020 21.79 22.84 21.63 22.83 5,926,907 +1.21(+5.60%)
Aug 21, 2020 21.61 21.94 21.53 21.61 2,504,497 -0.03(-0.13%)
Aug 20, 2020 21.43 21.80 21.39 21.64 4,902,292 -0.15(-0.71%)
Aug 19, 2020 21.81 22.18 21.61 21.80 5,140,414 +0.12(+0.54%)
Aug 18, 2020 22.09 22.19 21.60 21.68 5,503,499 -0.33(-1.52%)
Aug 17, 2020 22.42 22.49 21.90 22.01 5,489,452 -0.52(-2.33%)
Aug 14, 2020 22.06 22.82 21.85 22.54 4,269,956 +0.21(+0.93%)
Aug 13, 2020 22.06 22.39 21.86 22.33 4,933,441 -0.04(-0.16%)
Aug 12, 2020 23.19 23.24 21.76 22.37 5,991,103 -0.33(-1.43%)
Aug 11, 2020 23.10 23.62 22.63 22.69 6,097,636 +0.46(+2.07%)
Aug 10, 2020 21.45 22.60 21.43 22.23 8,548,984 +0.81(+3.80%)
Aug 07, 2020 20.67 21.42 20.39 21.42 5,626,905 +0.54(+2.60%)
Aug 06, 2020 20.86 21.10 20.69 20.87 4,769,229 -0.22(-1.03%)
Aug 05, 2020 20.73 21.14 20.51 21.09 6,266,104 +0.61(+3.00%)
Aug 04, 2020 20.50 20.77 20.39 20.48 4,654,756 -0.06(-0.31%)
Aug 03, 2020 20.16 20.78 19.92 20.54 6,678,298 +0.53(+2.67%)
Jul 31, 2020 20.79 20.79 19.79 20.01 6,948,123 -0.74(-3.57%)
Jul 30, 2020 20.78 20.88 20.34 20.75 5,131,231 -0.55(-2.57%)
Jul 29, 2020 20.67 21.32 20.57 21.29 4,551,685 +0.63(+3.03%)
Jul 28, 2020 21.05 21.31 20.60 20.67 5,399,322 -0.59(-2.78%)
Jul 27, 2020 20.95 21.32 20.49 21.26 6,295,027 +0.16(+0.76%)
Jul 24, 2020 21.04 21.35 20.76 21.10 8,150,831 +0.15(+0.73%)
Jul 23, 2020 20.33 21.04 20.28 20.94 8,244,612 +0.42(+2.05%)
Jul 22, 2020 19.91 20.73 19.82 20.52 5,307,006 +0.25(+1.24%)
Jul 21, 2020 19.74 20.78 19.40 20.27 9,398,083 +0.23(+1.16%)
Jul 20, 2020 20.73 20.84 20.03 20.04 7,640,203 -0.74(-3.58%)
Jul 17, 2020 21.22 21.34 20.60 20.78 7,111,331 -0.48(-2.27%)
Jul 16, 2020 20.97 21.61 20.82 21.27 5,071,638 +0.10(+0.47%)
Jul 15, 2020 20.37 21.28 20.36 21.17 7,878,672 +1.07(+5.30%)
Jul 14, 2020 20.21 20.55 19.83 20.10 7,758,482 -0.21(-1.06%)
Jul 13, 2020 20.53 20.78 19.94 20.32 8,238,698 +0.12(+0.58%)
Jul 10, 2020 19.15 20.22 19.05 20.20 5,454,920 +1.09(+5.72%)
Jul 09, 2020 19.94 19.96 18.84 19.11 5,905,962 -0.88(-4.39%)
Jul 08, 2020 19.48 20.00 19.36 19.99 5,786,041 +0.47(+2.43%)
Jul 07, 2020 20.22 20.30 19.48 19.51 5,231,205 -0.90(-4.43%)
Jul 06, 2020 20.13 20.48 19.98 20.42 5,539,527 +0.84(+4.30%)
Jul 02, 2020 20.01 20.44 19.52 19.57 8,054,118 +0.22(+1.16%)
Jul 01, 2020 19.97 20.30 19.16 19.35 6,687,524 -0.49(-2.48%)
Jun 30, 2020 19.49 19.96 19.38 19.84 5,206,439 +0.19(+0.96%)
Jun 29, 2020 19.47 19.85 19.09 19.65 5,931,958 +0.50(+2.62%)
Jun 26, 2020 19.90 19.98 19.02 19.15 13,196,339 -1.22(-5.98%)
Jun 25, 2020 19.62 20.42 19.42 20.37 8,570,475 +0.59(+2.99%)
Jun 24, 2020 20.82 20.91 19.76 19.78 9,372,954 -1.64(-7.65%)
Jun 23, 2020 21.63 21.95 21.29 21.42 12,186,436 +0.12(+0.55%)
Jun 22, 2020 21.07 21.58 20.76 21.30 12,703,804 +0.02(+0.08%)
Jun 19, 2020 22.28 22.31 20.92 21.28 16,554,278 -0.43(-1.98%)
Jun 18, 2020 21.64 22.21 21.51 21.71 10,126,819 -0.45(-2.02%)
Jun 17, 2020 22.62 22.82 22.08 22.16 13,352,767 -0.37(-1.63%)
Jun 16, 2020 23.25 23.29 21.79 22.53 11,111,220 +0.69(+3.16%)
Jun 15, 2020 20.34 22.07 20.17 21.84 10,157,532 +0.56(+2.61%)
Jun 12, 2020 21.29 21.33 20.06 21.28 10,587,649 +1.45(+7.31%)
Jun 11, 2020 19.84 20.88 19.69 19.83 10,137,204 -1.99(-9.11%)
Jun 10, 2020 22.91 23.02 21.62 21.82 8,998,766 -1.33(-5.76%)
Jun 09, 2020 23.08 23.43 22.71 23.16 7,432,460 -0.90(-3.76%)
Jun 08, 2020 24.10 24.18 23.40 24.06 12,382,486 +1.21(+5.29%)
Jun 05, 2020 23.95 24.62 22.70 22.85 15,171,033 +1.07(+4.89%)
Jun 04, 2020 20.97 21.92 20.54 21.79 9,534,247 +0.57(+2.70%)
Jun 03, 2020 20.50 21.58 20.37 21.21 12,296,317 +1.45(+7.34%)
Jun 02, 2020 19.27 20.05 19.25 19.76 12,778,064 +0.87(+4.60%)
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.