Synchrony Financial (NY: SYF )

40.10 USD +1.19 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.75 29.03 28.75 29.01 425,175 +0.21(+0.73%)
Nov 26, 2014 28.83 28.80 28.80 28.80 1,327,400 +0.14(+0.49%)
Nov 25, 2014 28.93 29.32 28.30 28.66 5,938,515 -0.31(-1.07%)
Nov 24, 2014 29.27 29.41 28.85 28.97 1,177,464 -0.20(-0.69%)
Nov 21, 2014 29.30 29.40 29.01 29.17 1,003,929 -0.07(-0.24%)
Nov 20, 2014 28.96 29.35 28.91 29.24 1,300,389 +0.30(+1.04%)
Nov 19, 2014 28.99 29.00 28.65 28.94 2,141,818 -0.01(-0.03%)
Nov 18, 2014 29.21 29.43 28.79 28.95 948,922 -0.18(-0.62%)
Nov 17, 2014 29.05 29.25 28.83 29.13 1,010,340 +0.08(+0.28%)
Nov 14, 2014 28.92 29.56 28.85 29.05 1,912,049 +0.06(+0.21%)
Nov 13, 2014 29.01 29.23 28.82 28.99 1,656,777 -0.04(-0.14%)
Nov 12, 2014 29.00 29.16 28.64 29.03 1,033,749 -0.08(-0.27%)
Nov 11, 2014 28.80 29.26 28.70 29.11 1,643,700 +0.34(+1.18%)
Nov 10, 2014 28.23 28.87 28.00 28.77 1,474,182 +0.62(+2.20%)
Nov 07, 2014 27.72 28.17 27.25 28.15 1,165,771 +0.57(+2.07%)
Nov 06, 2014 27.51 27.77 27.27 27.58 993,082 +0.11(+0.40%)
Nov 05, 2014 27.19 27.50 26.70 27.47 587,333 +0.46(+1.70%)
Nov 04, 2014 27.30 27.45 26.25 27.01 999,259 -0.33(-1.21%)
Nov 03, 2014 27.08 27.76 26.85 27.34 983,695 +0.32(+1.18%)
Oct 31, 2014 27.05 27.11 26.85 27.02 934,642 +0.23(+0.86%)
Oct 30, 2014 27.08 27.45 26.51 26.79 1,038,922 -0.21(-0.78%)
Oct 29, 2014 26.81 27.08 26.67 27.00 730,107 +0.15(+0.56%)
Oct 28, 2014 26.73 27.10 26.60 26.85 1,002,285 +0.32(+1.21%)
Oct 27, 2014 26.08 26.79 26.11 26.53 1,011,418 +0.42(+1.61%)
Oct 24, 2014 25.75 26.36 25.75 26.11 1,223,120 +0.30(+1.16%)
Oct 23, 2014 25.47 25.91 25.44 25.81 970,103 +0.43(+1.69%)
Oct 22, 2014 25.25 25.45 25.15 25.38 1,546,051 +0.21(+0.83%)
Oct 21, 2014 24.77 25.26 24.71 25.17 1,699,674 +0.46(+1.86%)
Oct 20, 2014 24.75 24.86 24.40 24.71 938,297 -0.07(-0.28%)
Oct 17, 2014 24.72 25.10 24.65 24.78 981,663 +0.18(+0.73%)
Oct 16, 2014 24.20 24.47 24.13 24.60 1,888,961 +0.08(+0.33%)
Oct 15, 2014 24.74 24.97 24.03 24.52 1,529,454 -0.33(-1.33%)
Oct 14, 2014 24.63 24.95 24.58 24.85 1,036,448 +0.39(+1.59%)
Oct 13, 2014 24.26 24.77 24.20 24.46 1,726,060 +0.26(+1.07%)
Oct 10, 2014 24.50 24.72 24.14 24.20 1,561,676 -0.35(-1.43%)
Oct 09, 2014 25.02 25.06 24.43 24.55 2,536,330 -0.47(-1.88%)
Oct 08, 2014 24.81 25.02 24.70 25.02 1,074,471 +0.17(+0.68%)
Oct 07, 2014 24.94 24.97 24.55 24.85 803,647 -0.15(-0.60%)
Oct 06, 2014 24.86 25.11 24.75 25.00 1,057,137 +0.17(+0.68%)
Oct 03, 2014 24.78 25.09 24.41 24.83 1,737,477 +0.25(+1.02%)
Oct 02, 2014 24.35 24.69 23.76 24.58 1,252,964 +0.36(+1.49%)
Oct 01, 2014 24.44 24.59 24.18 24.22 1,196,693 -0.33(-1.34%)
Sep 30, 2014 24.87 25.12 24.21 24.55 8,795,069 -0.15(-0.61%)
Sep 29, 2014 24.57 24.77 24.34 24.70 1,482,038 -0.07(-0.28%)
Sep 26, 2014 24.61 24.80 24.34 24.77 1,252,820 +0.14(+0.57%)
Sep 25, 2014 24.98 24.98 24.61 24.63 1,350,755 -0.29(-1.16%)
Sep 24, 2014 24.73 25.00 24.67 24.92 964,624 +0.34(+1.38%)
Sep 23, 2014 24.66 24.70 24.18 24.58 939,952 -0.26(-1.05%)
Sep 22, 2014 25.28 25.36 24.75 24.84 736,969 -0.57(-2.24%)
Sep 19, 2014 24.85 25.49 24.71 25.41 5,257,854 +0.74(+3.00%)
Sep 18, 2014 24.57 24.84 24.56 24.67 879,112 +0.12(+0.49%)
Sep 17, 2014 24.45 24.69 24.36 24.55 940,500 +0.24(+0.99%)
Sep 16, 2014 24.24 24.36 23.88 24.31 1,512,128 +0.16(+0.66%)
Sep 15, 2014 24.35 24.38 23.92 24.15 1,125,620 -0.35(-1.43%)
Sep 12, 2014 24.53 24.75 24.44 24.50 1,106,815 -0.15(-0.61%)
Sep 11, 2014 24.75 25.02 24.63 24.65 2,029,069 -0.05(-0.20%)
Sep 10, 2014 25.19 25.30 24.69 24.70 1,974,609 -0.34(-1.36%)
Sep 09, 2014 25.30 25.60 24.70 25.04 3,608,750 +0.20(+0.81%)
Sep 08, 2014 25.82 25.98 24.62 24.84 2,534,936 -0.93(-3.61%)
Sep 05, 2014 25.70 26.02 25.62 25.77 1,090,378 +0.07(+0.27%)
Sep 04, 2014 25.53 25.75 25.52 25.70 1,117,454 -0.09(-0.35%)
Sep 03, 2014 25.99 26.00 25.63 25.79 996,517 +0.00(+0.00%)
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.