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 (%)
Aug 31, 2018 27.26 27.26 27.26 0 +0.05(+0.19%)
Aug 30, 2018 27.21 27.40 27.14 27.21 3,105,166 -0.06(-0.22%)
Aug 29, 2018 27.48 27.48 27.06 27.27 3,914,799 -0.12(-0.44%)
Aug 28, 2018 27.37 27.62 27.30 27.39 3,107,543 -0.01(-0.03%)
Aug 27, 2018 27.17 27.65 27.13 27.40 5,903,861 +0.40(+1.50%)
Aug 24, 2018 26.94 27.08 26.86 26.99 2,876,340 +0.08(+0.29%)
Aug 23, 2018 27.30 27.43 26.90 26.92 4,745,308 -0.37(-1.36%)
Aug 22, 2018 26.78 27.39 26.75 27.29 7,625,736 +0.46(+1.70%)
Aug 21, 2018 26.74 27.09 26.61 26.83 5,667,943 +0.09(+0.32%)
Aug 20, 2018 26.16 26.88 26.12 26.74 7,645,138 +0.60(+2.31%)
Aug 17, 2018 26.19 26.28 25.96 26.14 5,594,452 -0.05(-0.20%)
Aug 16, 2018 25.69 26.28 25.69 26.19 8,020,655 +0.49(+1.91%)
Aug 15, 2018 25.54 25.97 25.39 25.70 11,554,522 -0.13(-0.50%)
Aug 14, 2018 25.71 25.85 25.37 25.83 9,097,497 +0.71(+2.81%)
Aug 13, 2018 25.29 25.44 25.09 25.13 5,528,166 -0.19(-0.75%)
Aug 10, 2018 25.52 25.62 25.29 25.32 6,055,894 -0.49(-1.90%)
Aug 09, 2018 25.82 25.94 25.59 25.81 5,525,239 -0.06(-0.23%)
Aug 08, 2018 25.89 26.09 25.79 25.87 6,369,840 -0.03(-0.13%)
Aug 07, 2018 25.68 25.98 25.57 25.90 7,421,941 +0.38(+1.48%)
Aug 06, 2018 25.70 25.98 25.44 25.52 6,636,401 -0.17(-0.67%)
Aug 03, 2018 25.53 25.75 25.11 25.69 6,988,070 +0.32(+1.26%)
Aug 02, 2018 24.84 25.41 24.78 25.38 11,022,974 +0.42(+1.68%)
Aug 01, 2018 24.81 25.39 24.70 24.96 15,828,369 +0.22(+0.90%)
Jul 31, 2018 25.37 25.44 24.48 24.73 13,171,458 -0.49(-1.93%)
Jul 30, 2018 25.33 25.62 24.71 25.22 21,524,170 -0.35(-1.37%)
Jul 27, 2018 26.13 26.25 25.07 25.57 18,246,320 -0.07(-0.27%)
Jul 26, 2018 28.67 28.72 25.16 25.64 27,997,100 -2.94(-10.29%)
Jul 25, 2018 28.96 28.96 28.27 28.58 6,408,567 -0.32(-1.12%)
Jul 24, 2018 28.88 29.08 28.61 28.91 5,010,967 +0.26(+0.92%)
Jul 23, 2018 28.18 28.67 28.16 28.64 5,199,620 +0.60(+2.13%)
Jul 20, 2018 28.32 28.56 28.03 28.04 7,364,350 -0.37(-1.29%)
Jul 19, 2018 28.37 28.81 28.17 28.41 6,430,840 -0.15(-0.51%)
Jul 18, 2018 28.20 28.67 28.03 28.56 6,127,206 +0.50(+1.80%)
Jul 17, 2018 27.93 28.22 27.85 28.05 5,050,417 +0.22(+0.80%)
Jul 16, 2018 27.71 27.99 27.70 27.83 6,423,231 +0.10(+0.37%)
Jul 13, 2018 28.13 27.44 27.73 11,559,828 -0.44(-1.58%)
Jul 12, 2018 29.85 29.88 27.87 28.17 17,686,226 -1.57(-5.29%)
Jul 11, 2018 29.63 29.92 29.61 29.74 4,399,829 -0.04(-0.14%)
Jul 10, 2018 29.85 29.92 29.70 29.79 3,807,476 -0.01(-0.03%)
Jul 09, 2018 28.97 29.84 28.96 29.79 4,224,203 +0.99(+3.44%)
Jul 06, 2018 28.72 29.03 28.58 28.80 6,461,575 +0.09(+0.30%)
Jul 05, 2018 28.86 28.98 28.66 28.72 5,210,738 +0.09(+0.30%)
Jul 03, 2018 28.63 28.63 28.63 0 -0.29(-1.00%)
Jul 02, 2018 28.30 28.92 28.30 28.92 5,173,902 +0.39(+1.38%)
Jun 29, 2018 29.05 28.48 28.53 6,800,436 +0.32(+1.12%)
Jun 28, 2018 28.18 28.33 27.82 28.21 5,210,804 +0.01(+0.03%)
Jun 27, 2018 28.57 28.91 28.20 28.20 4,299,003 -0.40(-1.40%)
Jun 26, 2018 28.91 28.98 28.52 28.61 4,868,644 -0.30(-1.03%)
Jun 25, 2018 29.10 29.20 28.63 28.91 5,358,720 -0.27(-0.91%)
Jun 22, 2018 29.52 29.57 29.12 29.17 9,566,509 -0.08(-0.26%)
Jun 21, 2018 29.40 29.65 28.96 29.25 5,286,172 -0.25(-0.84%)
Jun 20, 2018 29.94 29.95 29.47 29.50 4,005,905 -0.26(-0.86%)
Jun 19, 2018 29.60 29.82 29.45 29.75 3,662,251 -0.16(-0.54%)
Jun 18, 2018 29.91 30.05 29.76 29.91 4,874,686 -0.19(-0.62%)
Jun 15, 2018 30.28 29.66 30.10 6,160,206 -0.03(-0.11%)
Jun 14, 2018 29.97 30.24 29.83 30.14 3,967,754 +0.27(+0.92%)
Jun 13, 2018 30.28 30.38 29.85 29.86 3,839,361 -0.31(-1.02%)
Jun 12, 2018 30.30 30.39 29.99 30.17 2,970,380 +0.03(+0.11%)
Jun 11, 2018 30.35 30.53 30.04 30.14 3,821,020 -0.16(-0.54%)
Jun 08, 2018 30.38 30.40 30.08 30.30 4,847,358 -0.09(-0.28%)
Jun 07, 2018 30.47 30.83 30.15 30.38 4,748,022 -0.03(-0.08%)
Jun 06, 2018 30.41 30.41 4,939,952 +0.50(+1.66%)
Jun 05, 2018 30.23 30.30 29.82 29.91 4,816,087 -0.38(-1.27%)
Jun 04, 2018 30.08 30.34 30.02 30.30 2,271,945 +0.35(+1.17%)
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.