Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.62 31.93 30.95 30.96 5,514,604 -0.36(-1.14%)
Feb 27, 2018 31.81 32.39 31.31 31.31 7,556,524 -0.49(-1.55%)
Feb 26, 2018 31.71 31.82 31.30 31.81 6,112,895 +0.20(+0.65%)
Feb 23, 2018 31.08 31.61 30.99 31.60 3,645,593 +0.70(+2.26%)
Feb 22, 2018 30.83 30.91 9,252,613 -0.20(-0.66%)
Feb 21, 2018 31.14 31.82 31.08 31.11 5,199,546 +0.01(+0.03%)
Feb 20, 2018 31.16 31.40 30.93 31.10 4,978,322 -0.14(-0.46%)
Feb 16, 2018 31.25 31.25 31.25 0 -0.09(-0.30%)
Feb 15, 2018 31.51 31.59 31.02 31.34 6,135,251 +0.12(+0.38%)
Feb 14, 2018 30.46 31.24 30.23 31.22 8,187,137 +0.59(+1.92%)
Feb 13, 2018 30.56 30.74 30.22 30.63 5,220,923 -0.20(-0.63%)
Feb 12, 2018 30.07 31.04 29.98 30.83 8,260,718 +1.03(+3.45%)
Feb 09, 2018 30.07 30.51 28.59 29.80 13,873,453 +0.04(+0.14%)
Feb 08, 2018 31.90 31.94 29.75 29.76 10,866,176 -2.14(-6.72%)
Feb 07, 2018 31.85 32.16 31.73 31.90 9,408,439 -0.14(-0.45%)
Feb 06, 2018 30.67 32.19 30.16 32.05 10,874,268 +0.23(+0.74%)
Feb 05, 2018 32.55 32.97 31.12 31.81 12,176,314 -1.09(-3.32%)
Feb 02, 2018 33.60 33.93 32.76 32.91 7,278,682 -0.71(-2.10%)
Feb 01, 2018 33.51 33.62 33.08 33.61 6,459,564 -0.02(-0.05%)
Jan 31, 2018 33.69 34.15 33.61 33.63 8,238,036 +0.04(+0.13%)
Jan 30, 2018 33.83 34.01 33.56 33.59 6,435,115 -0.45(-1.32%)
Jan 29, 2018 33.99 34.40 33.98 34.03 6,834,165 -0.04(-0.12%)
Jan 26, 2018 33.59 34.10 33.47 34.08 6,495,318 +0.53(+1.59%)
Jan 25, 2018 33.82 33.92 33.45 33.54 8,300,545 -0.14(-0.40%)
Jan 24, 2018 33.81 34.06 33.44 33.68 8,721,991 -0.03(-0.10%)
Jan 23, 2018 33.41 33.85 33.10 33.71 9,886,220 +0.22(+0.66%)
Jan 22, 2018 33.56 32.34 33.49 17,842,678 +0.89(+2.73%)
Jan 19, 2018 31.98 32.92 31.23 32.60 13,894,908 +0.99(+3.14%)
Jan 18, 2018 32.45 32.45 31.15 31.61 16,200,624 -0.64(-2.00%)
Jan 17, 2018 32.34 32.48 32.03 32.26 12,668,331 +0.11(+0.34%)
Jan 16, 2018 33.44 33.54 32.02 32.15 15,149,539 -1.22(-3.66%)
Jan 12, 2018 33.37 33.37 33.37 0 -0.33(-0.98%)
Jan 11, 2018 33.70 34.04 33.29 33.70 7,249,965 +0.08(+0.25%)
Jan 10, 2018 33.92 33.61 8,999,681 +0.19(+0.56%)
Jan 09, 2018 33.50 33.74 33.31 33.42 7,780,972 +0.15(+0.46%)
Jan 08, 2018 33.57 33.71 33.26 33.27 5,852,247 -0.41(-1.21%)
Jan 05, 2018 33.61 33.72 33.26 33.68 5,529,917 +0.29(+0.86%)
Jan 04, 2018 33.45 33.78 33.37 33.39 4,302,030 +0.24(+0.72%)
Jan 03, 2018 32.94 33.20 32.82 33.15 5,106,082 +0.22(+0.67%)
Jan 02, 2018 32.88 33.05 32.65 32.93 3,925,597 +0.21(+0.65%)
Dec 29, 2017 32.72 32.72 32.72 0 -0.31(-0.92%)
Dec 28, 2017 32.88 33.15 32.83 33.03 4,097,704 +0.31(+0.96%)
Dec 27, 2017 32.81 32.90 32.55 32.71 3,076,422 -0.09(-0.28%)
Dec 26, 2017 32.80 33.02 32.67 32.81 3,693,832 -0.05(-0.15%)
Dec 22, 2017 32.93 32.93 32.43 32.86 5,026,659 +0.14(+0.44%)
Dec 21, 2017 32.36 32.86 32.26 32.71 4,791,254 +0.54(+1.69%)
Dec 20, 2017 32.75 32.76 32.14 32.17 4,117,665 -0.19(-0.58%)
Dec 19, 2017 32.88 32.92 32.35 32.36 7,977,304 -0.28(-0.86%)
Dec 18, 2017 32.03 33.02 31.98 32.64 10,293,419 +1.12(+3.55%)
Dec 15, 2017 31.59 31.87 31.28 31.52 10,482,214 +0.17(+0.54%)
Dec 14, 2017 31.24 31.64 31.22 31.35 6,609,816 +0.30(+0.96%)
Dec 13, 2017 31.70 31.81 31.02 31.05 9,511,741 -0.61(-1.93%)
Dec 12, 2017 31.66 32.09 31.66 31.66 8,493,156 -0.20(-0.61%)
Dec 11, 2017 31.73 31.95 31.60 31.86 6,981,586 +0.08(+0.24%)
Dec 08, 2017 32.08 32.08 31.50 31.78 9,243,740 +0.14(+0.43%)
Dec 07, 2017 31.49 31.98 31.43 31.65 9,561,653 -0.04(-0.13%)
Dec 06, 2017 31.44 31.87 31.39 31.69 6,732,807 +0.07(+0.21%)
Dec 05, 2017 31.87 32.15 31.52 31.62 9,708,111 -0.12(-0.37%)
Dec 04, 2017 30.99 32.24 30.99 31.74 16,651,504 +1.28(+4.20%)
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.