Synchrony Financial (NY: SYF )

36.13 USD -0.50 (-1.37%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.71 34.71 34.71 2,617,542 +0.42(+1.22%)
Dec 30, 2020 34.00 34.65 33.93 34.29 2,617,542 +0.36(+1.06%)
Dec 29, 2020 34.07 34.21 33.45 33.93 2,217,016 -0.02(-0.06%)
Dec 28, 2020 34.17 34.52 33.95 33.95 1,902,963 -0.01(-0.03%)
Dec 24, 2020 34.20 34.20 33.61 33.96 844,400 -0.17(-0.50%)
Dec 23, 2020 33.60 34.40 33.53 34.13 2,975,694 +0.87(+2.62%)
Dec 22, 2020 33.51 33.94 33.24 33.26 3,663,364 -0.12(-0.36%)
Dec 21, 2020 32.70 33.88 32.31 33.38 6,643,167 +1.03(+3.18%)
Dec 18, 2020 33.21 33.25 32.17 32.35 8,973,900 -0.95(-2.85%)
Dec 17, 2020 33.09 33.33 32.81 33.30 3,046,965 +0.34(+1.03%)
Dec 16, 2020 32.92 33.10 32.28 32.96 3,083,916 +0.23(+0.70%)
Dec 15, 2020 32.35 32.76 31.70 32.73 4,374,967 +0.82(+2.57%)
Dec 14, 2020 32.75 32.78 31.64 31.91 3,039,004 -0.36(-1.12%)
Dec 11, 2020 32.61 32.70 32.01 32.27 4,805,200 -0.71(-2.15%)
Dec 10, 2020 32.30 33.10 31.89 32.98 4,741,136 +0.63(+1.95%)
Dec 09, 2020 32.55 32.85 32.05 32.35 4,979,699 -0.04(-0.12%)
Dec 08, 2020 32.07 32.52 31.87 32.39 3,836,950 -0.18(-0.55%)
Dec 07, 2020 32.83 32.95 32.33 32.57 4,580,502 -0.40(-1.21%)
Dec 04, 2020 32.76 33.04 32.18 32.97 4,127,100 +0.62(+1.92%)
Dec 03, 2020 32.19 32.73 32.05 32.35 3,168,673 +0.02(+0.06%)
Dec 02, 2020 31.40 32.47 31.03 32.33 4,439,643 +0.86(+2.73%)
Dec 01, 2020 31.25 32.04 31.09 31.47 4,774,698 +1.00(+3.28%)
Nov 30, 2020 31.60 31.91 30.43 30.47 6,726,548 -0.62(-1.99%)
Nov 27, 2020 31.20 31.32 30.86 31.09 1,351,000 -0.29(-0.92%)
Nov 25, 2020 31.60 31.60 31.00 31.38 3,173,200 -0.59(-1.85%)
Nov 24, 2020 31.50 31.99 31.16 31.97 5,505,439 +1.34(+4.37%)
Nov 23, 2020 30.08 30.90 29.84 30.63 3,395,692 +1.18(+4.01%)
Nov 20, 2020 29.78 29.87 29.32 29.45 4,045,800 -0.60(-2.00%)
Nov 19, 2020 29.80 30.17 29.48 30.05 3,129,038 -0.03(-0.10%)
Nov 18, 2020 30.62 31.36 30.08 30.08 4,522,805 -0.49(-1.60%)
Nov 17, 2020 30.55 30.76 29.55 30.57 3,914,639 -0.54(-1.74%)
Nov 16, 2020 31.00 31.52 30.58 31.11 6,004,523 +1.09(+3.63%)
Nov 13, 2020 29.51 30.24 29.34 30.02 4,021,700 +0.91(+3.13%)
Nov 12, 2020 28.92 29.83 28.70 29.11 4,225,202 -0.29(-0.99%)
Nov 11, 2020 29.74 29.81 28.55 29.40 5,649,212 -0.21(-0.71%)
Nov 10, 2020 29.87 30.36 29.57 29.61 5,691,576 -0.24(-0.80%)
Nov 09, 2020 29.99 31.00 29.75 29.85 11,257,259 +3.05(+11.38%)
Nov 06, 2020 27.53 27.76 26.65 26.80 3,108,300 -0.68(-2.47%)
Nov 05, 2020 26.86 27.66 26.83 27.48 4,233,291 +0.96(+3.62%)
Nov 04, 2020 25.94 27.31 25.18 26.52 6,709,686 -0.14(-0.53%)
Nov 03, 2020 26.74 26.95 26.42 26.66 3,985,190 +0.70(+2.70%)
Nov 02, 2020 25.51 26.17 25.35 25.96 3,552,635 +0.94(+3.76%)
Oct 30, 2020 25.01 25.35 24.47 25.02 4,695,200 -0.44(-1.73%)
Oct 29, 2020 25.08 25.60 24.76 25.46 4,320,945 +0.29(+1.15%)
Oct 28, 2020 25.39 25.83 24.88 25.17 6,082,736 -1.06(-4.04%)
Oct 27, 2020 26.89 27.00 26.22 26.23 3,668,936 -0.66(-2.45%)
Oct 26, 2020 27.27 27.29 26.37 26.89 5,266,669 -0.86(-3.10%)
Oct 23, 2020 28.23 28.43 27.16 27.75 7,351,500 -0.21(-0.75%)
Oct 22, 2020 27.25 28.06 27.02 27.96 5,013,596 +1.10(+4.10%)
Oct 21, 2020 27.52 27.65 26.80 26.86 6,723,691 -0.75(-2.72%)
Oct 20, 2020 28.06 28.41 27.43 27.61 11,556,959 -1.47(-5.06%)
Oct 19, 2020 29.61 29.99 29.03 29.08 5,455,162 -0.30(-1.02%)
Oct 16, 2020 29.31 29.86 29.21 29.38 3,656,500 +0.28(+0.96%)
Oct 15, 2020 28.31 29.14 28.12 29.10 2,565,365 +0.43(+1.50%)
Oct 14, 2020 28.67 29.05 28.53 28.67 2,827,108 +0.13(+0.46%)
Oct 13, 2020 28.61 28.90 28.30 28.54 3,181,633 -0.33(-1.14%)
Oct 12, 2020 29.18 29.18 28.75 28.87 4,034,787 +0.03(+0.10%)
Oct 09, 2020 29.24 29.49 28.66 28.84 6,596,000 -0.31(-1.06%)
Oct 08, 2020 28.57 29.20 28.39 29.15 3,265,681 +0.85(+3.00%)
Oct 07, 2020 27.95 28.71 27.89 28.30 3,930,884 +0.80(+2.91%)
Oct 06, 2020 28.85 29.03 27.17 27.50 5,767,405 -0.88(-3.10%)
Oct 05, 2020 27.88 28.48 27.83 28.38 4,232,076 +0.92(+3.35%)
Oct 02, 2020 26.13 27.60 25.88 27.46 3,597,300 +0.81(+3.04%)
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.