Skip to main content

Synchrony Financial (NY: SYF )

48.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.24 28.36 28.02 28.03 1,154,401 -0.20(-0.69%)
Jul 30, 2015 28.21 28.40 27.90 28.23 1,212,415 +0.10(+0.35%)
Jul 29, 2015 27.96 28.32 27.90 28.13 1,399,401 +0.20(+0.73%)
Jul 28, 2015 28.35 28.46 27.72 27.93 2,159,903 -0.32(-1.13%)
Jul 27, 2015 28.24 28.47 27.96 28.24 597,597 -0.05(-0.17%)
Jul 24, 2015 28.99 29.10 28.25 28.29 1,018,967 -0.78(-2.67%)
Jul 23, 2015 29.24 29.43 28.91 29.07 621,762 -0.04(-0.14%)
Jul 22, 2015 29.03 29.27 28.61 29.11 961,801 +0.06(+0.20%)
Jul 21, 2015 29.39 29.70 29.02 29.05 1,007,699 -0.31(-1.06%)
Jul 20, 2015 28.80 29.54 28.80 29.36 1,461,990 +0.74(+2.59%)
Jul 17, 2015 28.15 29.15 27.89 28.62 1,512,491 +0.78(+2.78%)
Jul 16, 2015 27.95 28.11 27.80 27.84 780,261 -0.01(-0.03%)
Jul 15, 2015 27.66 28.04 27.44 27.85 1,018,531 +0.30(+1.10%)
Jul 14, 2015 27.23 27.68 27.13 27.55 1,225,437 +0.34(+1.26%)
Jul 13, 2015 27.19 27.33 26.87 27.21 1,292,651 +0.23(+0.85%)
Jul 10, 2015 26.84 27.23 26.69 26.98 891,290 +0.38(+1.44%)
Jul 09, 2015 26.56 26.90 26.42 26.60 994,904 +0.48(+1.84%)
Jul 08, 2015 26.47 26.48 26.06 26.12 761,821 -0.40(-1.51%)
Jul 07, 2015 26.60 26.75 26.25 26.52 1,930,751 +0.00(+0.00%)
Jul 06, 2015 26.85 26.85 26.37 26.52 1,389,229 -0.52(-1.93%)
Jul 02, 2015 27.22 27.04 27.04 27.04 600,602 -0.15(-0.54%)
Jul 01, 2015 27.00 27.19 26.78 27.18 698,873 +0.32(+1.18%)
Jun 30, 2015 26.56 26.96 26.41 26.87 1,117,417 +0.57(+2.17%)
Jun 29, 2015 26.45 26.56 26.25 26.29 905,424 -0.38(-1.44%)
Jun 26, 2015 26.83 27.05 26.52 26.68 2,610,074 -0.09(-0.34%)
Jun 25, 2015 26.81 26.81 26.46 26.77 865,004 +0.04(+0.15%)
Jun 24, 2015 26.91 27.09 26.69 26.73 639,452 -0.19(-0.70%)
Jun 23, 2015 26.91 27.15 26.85 26.91 815,009 +0.07(+0.24%)
Jun 22, 2015 26.95 27.13 26.74 26.85 562,652 -0.01(-0.03%)
Jun 19, 2015 26.85 26.90 26.67 26.86 603,209 +0.08(+0.30%)
Jun 18, 2015 26.76 27.04 26.67 26.78 723,732 +0.06(+0.21%)
Jun 17, 2015 26.60 26.91 26.47 26.72 609,989 +0.20(+0.77%)
Jun 16, 2015 26.92 27.05 26.47 26.52 774,661 -0.38(-1.43%)
Jun 15, 2015 26.86 27.04 26.54 26.90 2,047,520 -0.12(-0.45%)
Jun 12, 2015 27.06 27.25 26.81 27.02 599,392 -0.08(-0.30%)
Jun 11, 2015 27.16 27.64 27.05 27.10 1,412,264 -0.07(-0.24%)
Jun 10, 2015 26.90 27.20 26.78 27.17 896,221 +0.36(+1.34%)
Jun 09, 2015 26.61 26.86 26.52 26.81 858,091 +0.17(+0.64%)
Jun 08, 2015 26.75 26.76 26.58 26.64 593,297 -0.12(-0.46%)
Jun 05, 2015 26.80 26.83 26.52 26.76 390,947 +0.04(+0.15%)
Jun 04, 2015 26.96 27.01 26.66 26.72 972,008 -0.35(-1.30%)
Jun 03, 2015 26.67 27.43 26.52 27.07 2,249,127 +0.43(+1.62%)
Jun 02, 2015 26.34 26.74 26.32 26.64 572,093 +0.20(+0.74%)
Jun 01, 2015 26.40 26.61 26.03 26.44 592,082 +0.10(+0.37%)
May 29, 2015 26.56 26.59 26.21 26.34 1,041,842 -0.20(-0.74%)
May 28, 2015 26.38 26.65 26.31 26.54 436,135 +0.06(+0.22%)
May 27, 2015 26.21 26.60 26.19 26.48 424,281 +0.28(+1.06%)
May 26, 2015 26.48 26.52 26.00 26.20 693,963 -0.31(-1.17%)
May 22, 2015 26.44 26.52 26.52 26.52 441,994 +0.02(+0.09%)
May 21, 2015 26.59 26.74 26.43 26.49 527,541 -0.15(-0.55%)
May 20, 2015 26.26 26.73 26.10 26.64 777,715 +0.48(+1.84%)
May 19, 2015 25.98 26.16 25.94 26.16 910,885 +0.18(+0.69%)
May 18, 2015 25.96 26.00 25.70 25.98 976,261 +0.02(+0.09%)
May 15, 2015 26.81 26.85 25.92 25.95 1,593,585 -0.78(-2.93%)
May 14, 2015 26.91 27.03 26.41 26.74 1,776,027 -0.11(-0.40%)
May 13, 2015 27.02 27.27 26.71 26.84 1,318,653 -0.18(-0.66%)
May 12, 2015 26.38 27.20 26.25 27.02 2,479,030 +0.19(+0.70%)
May 11, 2015 27.06 27.18 26.75 26.83 673,202 -0.25(-0.93%)
May 08, 2015 26.70 27.09 26.63 27.09 1,147,493 +0.45(+1.68%)
May 07, 2015 26.16 26.65 25.95 26.64 1,342,747 +0.46(+1.74%)
May 06, 2015 26.25 26.29 25.93 26.18 1,156,176 +0.12(+0.47%)
May 05, 2015 26.03 26.31 25.89 26.06 1,558,591 +0.19(+0.73%)
May 04, 2015 25.74 25.87 25.66 25.87 747,663 +0.16(+0.60%)
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.