Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.75 30.55 29.70 30.08 14,336,572 +0.45(+1.53%)
Nov 29, 2017 29.28 29.90 29.24 29.63 13,803,070 +0.72(+2.49%)
Nov 28, 2017 27.84 29.01 27.72 28.91 10,275,546 +1.07(+3.85%)
Nov 27, 2017 28.06 28.08 27.59 27.83 7,393,079 -0.23(-0.84%)
Nov 24, 2017 28.27 28.29 28.01 28.07 2,830,453 -0.15(-0.53%)
Nov 22, 2017 28.41 28.48 28.08 28.22 4,984,159 -0.08(-0.30%)
Nov 21, 2017 28.42 28.49 27.92 28.30 8,158,980 -0.08(-0.27%)
Nov 20, 2017 28.38 28.76 28.35 28.38 9,822,900 +0.00(+0.00%)
Nov 17, 2017 27.99 28.53 27.94 28.38 10,339,575 +0.40(+1.44%)
Nov 16, 2017 28.09 28.38 27.82 27.98 13,271,815 +0.71(+2.61%)
Nov 15, 2017 26.89 27.44 26.69 27.26 7,823,141 -0.03(-0.09%)
Nov 14, 2017 27.13 27.37 27.04 27.29 4,696,576 -0.03(-0.09%)
Nov 13, 2017 26.97 27.35 26.91 27.31 6,186,809 +0.44(+1.62%)
Nov 10, 2017 26.93 27.14 26.86 26.88 3,185,333 -0.02(-0.06%)
Nov 09, 2017 26.75 27.00 26.44 26.90 4,940,100 +0.02(+0.06%)
Nov 08, 2017 27.05 27.15 26.64 26.88 4,927,871 -0.24(-0.90%)
Nov 07, 2017 27.51 27.67 27.05 27.12 5,442,362 -0.34(-1.25%)
Nov 06, 2017 27.66 27.73 27.47 27.47 4,945,404 -0.28(-1.03%)
Nov 03, 2017 27.76 27.97 27.57 27.75 5,061,939 +0.03(+0.12%)
Nov 02, 2017 27.37 27.73 27.09 27.72 7,448,561 +0.33(+1.19%)
Nov 01, 2017 27.29 27.49 27.15 27.39 3,516,738 +0.18(+0.64%)
Oct 31, 2017 27.15 27.38 27.06 27.22 5,500,552 +0.02(+0.06%)
Oct 30, 2017 27.35 27.62 27.12 27.20 4,791,953 -0.28(-1.03%)
Oct 27, 2017 27.21 27.51 27.06 27.48 4,865,282 +0.06(+0.21%)
Oct 26, 2017 27.25 27.51 27.20 27.42 6,256,212 +0.41(+1.51%)
Oct 25, 2017 27.02 27.22 26.70 27.02 10,708,062 -0.23(-0.83%)
Oct 24, 2017 27.33 27.42 26.92 27.24 5,883,561 -0.03(-0.09%)
Oct 23, 2017 27.75 27.81 27.22 27.27 7,416,953 -0.30(-1.09%)
Oct 20, 2017 27.88 28.43 27.40 27.57 18,458,860 +1.11(+4.19%)
Oct 19, 2017 26.03 26.59 25.75 26.46 9,333,672 +0.17(+0.63%)
Oct 18, 2017 25.96 26.32 25.86 26.29 8,274,584 +0.44(+1.71%)
Oct 17, 2017 26.36 26.36 25.74 25.85 5,661,497 -0.43(-1.65%)
Oct 16, 2017 25.86 26.38 25.79 26.28 12,653,632 +0.57(+2.21%)
Oct 13, 2017 25.41 26.06 25.40 25.71 9,456,458 +0.15(+0.59%)
Oct 12, 2017 26.14 26.14 25.43 25.56 8,116,395 -0.65(-2.48%)
Oct 11, 2017 26.47 26.56 26.17 26.21 4,128,026 -0.28(-1.04%)
Oct 10, 2017 26.28 26.62 26.28 26.49 5,833,797 +0.26(+0.99%)
Oct 09, 2017 26.26 26.44 26.08 26.23 3,136,434 +0.11(+0.42%)
Oct 06, 2017 26.25 26.34 26.02 26.12 5,627,201 -0.29(-1.11%)
Oct 05, 2017 26.13 26.42 26.00 26.42 5,799,723 +0.29(+1.12%)
Oct 04, 2017 26.50 26.52 26.08 26.12 5,693,575 -0.34(-1.29%)
Oct 03, 2017 26.25 26.60 26.21 26.47 7,091,337 +0.20(+0.76%)
Oct 02, 2017 26.01 26.27 25.80 26.26 5,367,919 +0.36(+1.39%)
Sep 29, 2017 26.02 26.18 25.80 25.91 6,299,186 -0.12(-0.45%)
Sep 28, 2017 25.78 26.22 25.76 26.02 9,188,894 +0.21(+0.81%)
Sep 27, 2017 26.02 25.81 13,417,335 +0.83(+3.34%)
Sep 26, 2017 24.70 25.06 24.62 24.98 4,696,668 +0.32(+1.29%)
Sep 25, 2017 24.49 24.93 24.45 24.66 8,182,888 +0.08(+0.31%)
Sep 22, 2017 24.08 24.61 24.07 24.59 7,575,731 +0.48(+2.01%)
Sep 21, 2017 24.20 24.27 23.95 24.10 6,330,591 -0.09(-0.38%)
Sep 20, 2017 24.36 24.42 24.11 24.20 7,607,785 -0.08(-0.31%)
Sep 19, 2017 24.44 24.60 24.24 24.27 6,896,896 -0.14(-0.58%)
Sep 18, 2017 24.29 24.45 24.15 24.41 6,811,249 +0.20(+0.83%)
Sep 15, 2017 23.84 24.37 23.75 24.21 13,188,480 +0.27(+1.12%)
Sep 14, 2017 24.42 24.55 23.92 23.95 9,049,508 -0.52(-2.11%)
Sep 13, 2017 24.40 24.67 24.36 24.46 8,589,708 +0.11(+0.45%)
Sep 12, 2017 24.49 24.67 24.29 24.35 6,208,297 +0.03(+0.14%)
Sep 11, 2017 24.05 24.49 23.90 24.32 7,251,802 +0.50(+2.10%)
Sep 08, 2017 23.89 24.08 23.64 23.82 10,259,676 -0.43(-1.75%)
Sep 07, 2017 25.03 25.03 24.16 24.25 6,742,084 -0.75(-3.00%)
Sep 06, 2017 25.07 25.26 24.97 25.00 7,085,328 +0.08(+0.30%)
Sep 05, 2017 25.61 25.66 24.82 24.92 7,503,243 -0.88(-3.40%)
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.