Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.61 44.86 43.62 43.71 4,904,804 -0.19(-0.43%)
Oct 28, 2021 43.90 44.18 42.95 43.90 6,104,956 +0.18(+0.41%)
Oct 27, 2021 45.53 45.72 43.68 43.72 8,908,600 -2.13(-4.64%)
Oct 26, 2021 46.18 45.85 6,036,332 +0.06(+0.12%)
Oct 25, 2021 46.32 46.99 45.50 45.79 8,362,496 -0.28(-0.61%)
Oct 22, 2021 46.15 46.74 45.63 46.07 9,711,457 +0.09(+0.20%)
Oct 21, 2021 48.59 48.77 45.74 45.98 9,543,658 -2.67(-5.49%)
Oct 20, 2021 48.07 48.80 46.83 48.65 5,128,398 -0.39(-0.80%)
Oct 19, 2021 47.86 49.16 47.78 49.04 5,283,380 +1.26(+2.65%)
Oct 18, 2021 46.83 48.02 46.83 47.78 5,740,370 +0.78(+1.65%)
Oct 15, 2021 47.11 47.59 46.96 47.00 4,509,342 +0.57(+1.23%)
Oct 14, 2021 46.16 46.47 45.41 46.43 3,701,897 +1.10(+2.42%)
Oct 13, 2021 46.30 46.55 44.44 45.33 4,703,522 -1.21(-2.60%)
Oct 12, 2021 45.92 46.86 45.74 46.54 3,725,957 +0.59(+1.28%)
Oct 11, 2021 46.96 47.56 45.91 45.95 3,580,593 -0.83(-1.78%)
Oct 08, 2021 46.57 47.25 46.15 46.78 3,451,296 +0.31(+0.67%)
Oct 07, 2021 47.30 47.55 46.41 46.47 5,636,830 -0.22(-0.46%)
Oct 06, 2021 46.62 47.26 45.65 46.69 4,346,192 -0.29(-0.62%)
Oct 05, 2021 46.99 47.28 46.41 46.98 4,152,553 +0.51(+1.09%)
Oct 04, 2021 46.77 47.59 46.40 46.47 5,214,907 -0.27(-0.58%)
Oct 01, 2021 45.89 47.02 45.64 46.75 5,123,659 +0.96(+2.11%)
Sep 30, 2021 47.59 47.63 45.69 45.78 6,512,300 -1.55(-3.28%)
Sep 29, 2021 47.80 47.87 47.13 47.34 2,668,708 -0.12(-0.26%)
Sep 28, 2021 48.28 48.89 47.35 47.46 4,652,745 -0.98(-2.03%)
Sep 27, 2021 47.40 48.67 47.37 48.44 4,158,016 +1.40(+2.97%)
Sep 24, 2021 46.41 47.47 46.39 47.05 4,165,120 +0.37(+0.78%)
Sep 23, 2021 45.94 47.19 45.80 46.68 4,410,040 +1.40(+3.08%)
Sep 22, 2021 45.25 45.77 45.11 45.29 4,434,520 +0.77(+1.73%)
Sep 21, 2021 44.68 44.96 44.18 44.52 4,722,760 +0.23(+0.53%)
Sep 20, 2021 43.85 44.49 43.08 44.28 5,425,873 -1.09(-2.39%)
Sep 17, 2021 45.59 46.33 45.10 45.37 10,485,078 -0.23(-0.51%)
Sep 16, 2021 45.49 46.45 45.25 45.60 5,583,478 +0.42(+0.93%)
Sep 15, 2021 44.80 45.57 44.60 45.18 5,352,742 +0.52(+1.17%)
Sep 14, 2021 45.67 46.20 44.39 44.66 5,091,836 -0.95(-2.07%)
Sep 13, 2021 44.76 45.62 44.55 45.60 5,951,032 +1.28(+2.90%)
Sep 10, 2021 44.19 44.97 43.75 44.32 7,533,914 +0.69(+1.59%)
Sep 09, 2021 42.78 44.93 42.63 43.63 10,875,939 +0.84(+1.97%)
Sep 08, 2021 43.54 43.54 42.36 42.78 6,037,747 -0.94(-2.14%)
Sep 07, 2021 44.27 44.90 43.68 43.72 5,461,309 -0.66(-1.48%)
Sep 03, 2021 45.11 45.17 44.09 44.38 5,432,802 -0.87(-1.92%)
Sep 02, 2021 45.59 45.87 44.99 45.25 4,492,675 -0.26(-0.58%)
Sep 01, 2021 46.17 46.32 45.45 45.51 6,441,171 -1.09(-2.33%)
Aug 31, 2021 46.08 46.92 45.90 46.60 7,249,250 +0.37(+0.81%)
Aug 30, 2021 48.84 48.84 46.21 46.22 7,681,421 -2.44(-5.00%)
Aug 27, 2021 47.60 48.80 47.60 48.66 3,585,674 +1.11(+2.32%)
Aug 26, 2021 48.42 48.42 47.42 47.55 3,454,870 -0.61(-1.26%)
Aug 25, 2021 47.14 48.43 47.06 48.16 3,772,889 +1.13(+2.41%)
Aug 24, 2021 46.82 47.36 46.74 47.03 2,945,527 +0.47(+1.01%)
Aug 23, 2021 46.48 46.94 46.38 46.56 3,722,064 +0.48(+1.04%)
Aug 20, 2021 45.90 46.34 45.50 46.08 4,020,517 +0.18(+0.39%)
Aug 19, 2021 46.05 46.62 45.31 45.90 5,151,741 -0.88(-1.88%)
Aug 18, 2021 47.22 47.81 46.75 46.78 4,951,691 -0.69(-1.46%)
Aug 17, 2021 47.70 47.97 46.85 47.48 4,098,405 -0.72(-1.50%)
Aug 16, 2021 47.95 48.28 47.51 48.20 3,911,477 -0.33(-0.68%)
Aug 13, 2021 48.50 48.69 48.20 48.53 2,714,752 +0.18(+0.37%)
Aug 12, 2021 47.93 48.51 47.54 48.35 3,029,204 +0.38(+0.80%)
Aug 11, 2021 47.08 48.02 46.49 47.96 3,712,808 +1.01(+2.15%)
Aug 10, 2021 45.89 47.02 45.74 46.95 4,605,439 +1.09(+2.37%)
Aug 09, 2021 45.97 46.26 45.31 45.87 4,486,625 -0.40(-0.87%)
Aug 06, 2021 45.88 46.73 45.81 46.27 5,333,365 +1.04(+2.30%)
Aug 05, 2021 44.48 45.33 44.48 45.23 4,271,177 +1.05(+2.37%)
Aug 04, 2021 43.66 44.79 43.43 44.18 3,464,527 +0.05(+0.11%)
Aug 03, 2021 44.07 44.22 42.28 44.13 5,364,018 +0.25(+0.58%)
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.