Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.47 24.33 23.36 23.92 7,075,407 +0.57(+2.43%)
Sep 29, 2020 23.62 23.74 23.10 23.36 3,694,732 -0.22(-0.93%)
Sep 28, 2020 23.63 24.00 23.45 23.57 3,634,208 +0.59(+2.59%)
Sep 25, 2020 22.46 23.10 22.41 22.98 3,767,028 +0.34(+1.49%)
Sep 24, 2020 22.74 23.27 22.12 22.64 5,446,329 -0.30(-1.31%)
Sep 23, 2020 23.52 24.02 22.83 22.94 6,428,744 -0.47(-1.99%)
Sep 22, 2020 23.68 24.01 22.96 23.41 5,822,136 -0.27(-1.12%)
Sep 21, 2020 23.86 24.21 23.46 23.68 7,047,878 -1.22(-4.88%)
Sep 18, 2020 25.09 25.38 24.74 24.89 5,808,892 -0.37(-1.48%)
Sep 17, 2020 24.75 25.35 24.58 25.27 5,408,739 +0.05(+0.18%)
Sep 16, 2020 24.36 25.52 23.89 25.22 7,950,237 +1.01(+4.15%)
Sep 15, 2020 24.74 24.81 24.20 24.21 5,430,475 -0.43(-1.74%)
Sep 14, 2020 23.78 25.03 23.78 24.64 6,099,639 +1.07(+4.54%)
Sep 11, 2020 23.30 23.63 23.10 23.57 3,643,193 +0.36(+1.54%)
Sep 10, 2020 23.57 24.31 23.14 23.22 6,221,507 -0.18(-0.78%)
Sep 09, 2020 23.58 23.63 22.98 23.40 3,366,899 +0.06(+0.27%)
Sep 08, 2020 23.41 23.86 23.14 23.34 5,862,393 -0.59(-2.45%)
Sep 04, 2020 23.45 24.21 23.20 23.92 7,896,374 +0.96(+4.18%)
Sep 03, 2020 22.91 23.66 22.49 22.96 8,344,512 +0.27(+1.21%)
Sep 02, 2020 22.73 22.86 22.41 22.69 7,591,256 -0.04(-0.16%)
Sep 01, 2020 22.53 23.03 22.30 22.72 3,975,102 +0.05(+0.20%)
Aug 31, 2020 23.56 23.56 22.68 22.68 6,296,559 -0.89(-3.76%)
Aug 28, 2020 23.54 23.70 23.25 23.57 3,435,888 +0.18(+0.78%)
Aug 27, 2020 22.42 23.53 22.39 23.38 6,112,747 +1.03(+4.62%)
Aug 26, 2020 22.65 22.86 22.24 22.35 3,295,502 -0.41(-1.81%)
Aug 25, 2020 23.39 23.51 22.59 22.76 4,327,304 -0.32(-1.39%)
Aug 24, 2020 22.03 23.09 21.87 23.08 5,861,409 +1.22(+5.60%)
Aug 21, 2020 21.85 22.19 21.77 21.86 2,476,819 -0.03(-0.13%)
Aug 20, 2020 21.67 22.05 21.63 21.88 4,848,117 -0.16(-0.71%)
Aug 19, 2020 22.06 22.42 21.85 22.04 5,083,608 +0.12(+0.54%)
Aug 18, 2020 22.34 22.44 21.84 21.92 5,442,680 -0.34(-1.52%)
Aug 17, 2020 22.67 22.74 22.14 22.26 5,428,788 -0.53(-2.33%)
Aug 14, 2020 22.30 23.07 22.10 22.79 4,222,769 +0.21(+0.93%)
Aug 13, 2020 22.30 22.64 22.10 22.58 4,878,921 -0.04(-0.16%)
Aug 12, 2020 23.45 23.50 22.00 22.62 5,924,895 -0.33(-1.43%)
Aug 11, 2020 23.36 23.88 22.88 22.94 6,030,252 +0.47(+2.07%)
Aug 10, 2020 21.69 22.85 21.67 22.48 8,454,509 +0.82(+3.80%)
Aug 07, 2020 20.90 21.66 20.61 21.66 5,564,722 +0.55(+2.60%)
Aug 06, 2020 21.09 21.34 20.92 21.11 4,716,524 -0.22(-1.03%)
Aug 05, 2020 20.96 21.38 20.74 21.33 6,196,857 +0.62(+3.00%)
Aug 04, 2020 20.73 21.01 20.61 20.70 4,603,316 -0.06(-0.31%)
Aug 03, 2020 20.38 21.02 20.15 20.77 6,604,496 +0.54(+2.67%)
Jul 31, 2020 21.02 21.02 20.01 20.23 6,871,340 -0.75(-3.57%)
Jul 30, 2020 21.02 21.11 20.57 20.98 5,074,526 -0.55(-2.57%)
Jul 29, 2020 20.90 21.56 20.80 21.53 4,501,384 +0.63(+3.03%)
Jul 28, 2020 21.29 21.55 20.83 20.90 5,339,654 -0.60(-2.78%)
Jul 27, 2020 21.19 21.56 20.72 21.50 6,225,461 +0.16(+0.76%)
Jul 24, 2020 21.28 21.59 20.99 21.33 8,060,756 +0.15(+0.73%)
Jul 23, 2020 20.55 21.28 20.51 21.18 8,153,501 +0.43(+2.05%)
Jul 22, 2020 20.14 20.96 20.05 20.75 5,248,358 +0.25(+1.24%)
Jul 21, 2020 19.96 21.02 19.62 20.50 9,294,225 +0.24(+1.16%)
Jul 20, 2020 20.96 21.07 20.25 20.26 7,555,771 -0.75(-3.58%)
Jul 17, 2020 21.46 21.58 20.83 21.02 7,032,743 -0.49(-2.27%)
Jul 16, 2020 21.21 21.85 21.05 21.50 5,015,592 +0.10(+0.47%)
Jul 15, 2020 20.60 21.52 20.59 21.40 7,791,605 +1.08(+5.30%)
Jul 14, 2020 20.44 20.78 20.06 20.33 7,672,743 -0.22(-1.06%)
Jul 13, 2020 20.76 21.02 20.16 20.54 8,147,653 +0.12(+0.58%)
Jul 10, 2020 19.37 20.44 19.27 20.43 5,394,638 +1.10(+5.72%)
Jul 09, 2020 20.16 20.18 19.05 19.32 5,840,696 -0.89(-4.39%)
Jul 08, 2020 19.70 20.23 19.58 20.21 5,722,100 +0.48(+2.43%)
Jul 07, 2020 20.44 20.53 19.70 19.73 5,173,395 -0.91(-4.43%)
Jul 06, 2020 20.35 20.71 20.20 20.64 5,478,310 +0.85(+4.30%)
Jul 02, 2020 20.24 20.67 19.74 19.79 7,965,112 +0.23(+1.16%)
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.