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 (%)
Dec 31, 2015 24.65 24.81 24.81 24.81 4,663,735 -0.02(-0.07%)
Dec 30, 2015 25.03 25.05 24.83 24.83 3,236,886 -0.21(-0.85%)
Dec 29, 2015 24.85 25.05 24.75 25.04 4,212,685 +0.42(+1.72%)
Dec 28, 2015 24.82 24.88 24.56 24.61 4,671,921 -0.35(-1.41%)
Dec 24, 2015 24.87 24.96 24.96 24.96 1,837,351 +0.07(+0.30%)
Dec 23, 2015 24.80 24.93 24.43 24.89 5,913,380 +0.24(+0.99%)
Dec 22, 2015 24.47 24.75 24.28 24.65 7,987,033 +0.39(+1.61%)
Dec 21, 2015 24.20 24.52 24.11 24.26 7,121,262 +0.18(+0.75%)
Dec 18, 2015 24.38 24.48 23.95 24.08 18,615,458 -0.41(-1.67%)
Dec 17, 2015 25.00 25.09 24.48 24.48 9,809,190 -0.42(-1.70%)
Dec 16, 2015 24.80 25.03 24.43 24.91 10,602,675 +0.37(+1.50%)
Dec 15, 2015 24.48 24.68 24.25 24.54 11,835,035 +0.33(+1.35%)
Dec 14, 2015 24.59 24.77 23.92 24.21 19,330,610 -0.24(-0.97%)
Dec 11, 2015 25.02 25.11 24.32 24.45 12,786,202 -0.88(-3.48%)
Dec 10, 2015 25.06 25.54 25.01 25.33 11,564,724 +0.36(+1.44%)
Dec 09, 2015 25.57 25.77 24.77 24.97 19,688,788 -0.61(-2.39%)
Dec 08, 2015 25.44 25.62 25.10 25.59 18,603,142 +0.01(+0.03%)
Dec 07, 2015 26.07 26.19 25.39 25.58 14,568,225 -0.55(-2.12%)
Dec 04, 2015 25.49 26.13 25.38 26.13 19,344,414 +0.77(+3.02%)
Dec 03, 2015 26.02 26.14 25.20 25.36 25,259,178 -0.61(-2.36%)
Dec 02, 2015 26.60 26.60 25.90 25.98 11,022,112 -0.46(-1.76%)
Dec 01, 2015 26.20 26.47 25.99 26.44 14,318,386 +0.47(+1.82%)
Nov 30, 2015 25.76 26.06 25.64 25.97 24,791,288 +0.39(+1.53%)
Nov 27, 2015 25.86 25.98 25.54 25.58 10,263,812 -0.15(-0.57%)
Nov 25, 2015 25.67 25.72 25.72 25.72 18,993,118 +0.16(+0.61%)
Nov 24, 2015 25.46 26.07 25.45 25.57 58,257,296 -0.17(-0.67%)
Nov 23, 2015 26.01 26.31 25.56 25.74 32,623,436 +0.16(+0.64%)
Nov 20, 2015 26.02 26.02 25.41 25.58 24,384,412 -0.24(-0.95%)
Nov 19, 2015 25.79 26.13 25.31 25.82 36,080,296 +0.05(+0.19%)
Nov 18, 2015 25.22 25.90 25.05 25.77 34,358,936 +0.82(+3.30%)
Nov 17, 2015 24.79 25.59 24.72 24.95 158,095,520 +0.24(+0.96%)
Nov 16, 2015 24.66 24.79 24.41 24.71 31,189,970 -0.19(-0.75%)
Nov 13, 2015 25.09 25.69 24.83 24.90 38,844,580 -0.22(-0.88%)
Nov 12, 2015 25.17 25.89 25.01 25.12 50,788,328 -0.11(-0.45%)
Nov 11, 2015 25.38 25.48 25.01 25.23 51,662,380 -0.12(-0.48%)
Nov 10, 2015 25.94 26.09 25.23 25.36 47,192,936 -1.17(-4.43%)
Nov 09, 2015 27.67 27.89 26.23 26.53 23,232,428 -1.19(-4.30%)
Nov 06, 2015 26.91 28.23 26.77 27.72 18,852,236 +1.12(+4.20%)
Nov 05, 2015 26.11 26.69 25.81 26.60 13,138,946 +0.43(+1.65%)
Nov 04, 2015 26.30 27.06 25.95 26.17 15,459,310 -0.29(-1.11%)
Nov 03, 2015 25.37 26.58 25.37 26.47 20,194,570 +0.91(+3.54%)
Nov 02, 2015 24.93 25.63 24.93 25.56 7,074,397 +0.46(+1.85%)
Oct 30, 2015 25.24 25.29 25.01 25.10 10,563,746 -0.13(-0.52%)
Oct 29, 2015 25.44 25.62 25.03 25.23 9,475,801 -0.43(-1.69%)
Oct 28, 2015 25.88 26.03 25.41 25.66 8,678,003 -0.23(-0.88%)
Oct 27, 2015 25.48 25.91 25.32 25.89 9,465,459 +0.27(+1.05%)
Oct 26, 2015 25.97 26.00 25.16 25.62 8,836,775 -0.24(-0.92%)
Oct 23, 2015 26.13 26.52 25.70 25.85 9,007,055 -0.11(-0.44%)
Oct 22, 2015 26.68 26.77 25.53 25.97 8,219,706 -0.51(-1.94%)
Oct 21, 2015 26.43 26.84 26.12 26.48 9,135,039 +0.10(+0.37%)
Oct 20, 2015 25.91 26.84 25.57 26.38 13,591,974 +0.82(+3.19%)
Oct 19, 2015 24.52 25.67 23.59 25.57 22,701,358 +0.97(+3.95%)
Oct 16, 2015 25.59 25.59 24.27 24.60 14,482,609 -0.95(-3.74%)
Oct 15, 2015 25.45 26.21 24.89 25.55 11,808,047 -0.17(-0.67%)
Oct 14, 2015 25.91 25.96 25.66 25.72 1,608,015 -0.24(-0.91%)
Oct 13, 2015 26.26 26.40 25.96 25.96 1,426,140 -0.42(-1.61%)
Oct 12, 2015 26.33 26.67 26.20 26.38 462,252 -0.04(-0.15%)
Oct 09, 2015 26.36 26.92 26.35 26.43 416,093 +0.02(+0.09%)
Oct 08, 2015 26.20 26.59 25.93 26.40 936,002 +0.19(+0.72%)
Oct 07, 2015 26.92 27.00 25.94 26.21 2,128,273 -0.55(-2.04%)
Oct 06, 2015 27.63 27.63 26.54 26.76 1,529,284 -0.42(-1.53%)
Oct 05, 2015 26.01 27.21 25.89 27.18 1,483,401 +1.22(+4.68%)
Oct 02, 2015 25.48 26.04 25.27 25.96 1,379,481 +0.36(+1.40%)
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.