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, 2016 28.15 28.55 27.98 28.46 10,396,353 +0.63(+2.25%)
Nov 29, 2016 28.04 28.13 27.83 27.83 5,200,721 -0.08(-0.29%)
Nov 28, 2016 28.39 28.39 27.82 27.91 7,471,807 -0.66(-2.31%)
Nov 25, 2016 28.81 28.84 28.53 28.57 3,670,636 -0.21(-0.74%)
Nov 23, 2016 28.79 28.79 28.79 0 +0.82(+2.91%)
Nov 22, 2016 27.87 28.27 27.79 27.97 9,897,360 +0.29(+1.04%)
Nov 21, 2016 27.77 27.87 27.41 27.68 8,664,455 +0.00(+0.00%)
Nov 18, 2016 27.58 27.74 27.31 27.68 8,585,388 +0.16(+0.57%)
Nov 17, 2016 27.03 27.56 26.70 27.53 13,006,054 +0.68(+2.51%)
Nov 16, 2016 27.24 27.37 26.81 26.85 11,068,983 -0.60(-2.19%)
Nov 15, 2016 27.69 27.69 26.88 27.45 12,839,862 -0.31(-1.13%)
Nov 14, 2016 26.98 27.84 26.97 27.77 14,984,109 +1.02(+3.82%)
Nov 11, 2016 25.90 26.85 25.86 26.75 20,457,076 +0.72(+2.75%)
Nov 10, 2016 25.16 26.14 25.12 26.03 13,844,523 +1.14(+4.60%)
Nov 09, 2016 23.84 24.95 23.75 24.88 13,957,851 +1.25(+5.30%)
Nov 08, 2016 23.79 23.88 23.39 23.63 6,454,306 -0.34(-1.41%)
Nov 07, 2016 23.73 23.97 23.57 23.97 8,080,004 +0.73(+3.15%)
Nov 04, 2016 23.27 23.55 23.06 23.24 7,183,420 +0.07(+0.32%)
Nov 03, 2016 23.45 23.45 23.12 23.16 6,060,526 -0.13(-0.57%)
Nov 02, 2016 23.40 23.61 23.26 23.30 7,482,852 -0.11(-0.49%)
Nov 01, 2016 23.58 23.79 23.23 23.41 9,307,685 -0.02(-0.10%)
Oct 31, 2016 24.01 24.01 23.42 23.43 8,365,789 -0.42(-1.75%)
Oct 28, 2016 23.80 24.04 23.57 23.85 9,466,720 +0.13(+0.55%)
Oct 27, 2016 23.65 23.87 23.58 23.72 6,626,562 +0.20(+0.84%)
Oct 26, 2016 23.27 23.66 23.19 23.52 6,259,547 +0.10(+0.42%)
Oct 25, 2016 23.55 23.68 23.32 23.43 7,058,394 -0.17(-0.73%)
Oct 24, 2016 23.29 23.79 23.29 23.60 11,118,411 +0.46(+1.98%)
Oct 21, 2016 22.84 23.26 22.66 23.14 16,264,946 +0.90(+4.05%)
Oct 20, 2016 22.17 22.43 22.08 22.24 13,124,117 +0.11(+0.48%)
Oct 19, 2016 21.75 22.22 21.75 22.13 5,187,592 +0.30(+1.35%)
Oct 18, 2016 21.92 21.98 21.76 21.84 8,520,191 +0.18(+0.83%)
Oct 17, 2016 21.85 21.98 21.63 21.66 7,117,351 -0.23(-1.05%)
Oct 14, 2016 21.84 22.08 21.74 21.89 8,147,620 +0.27(+1.25%)
Oct 13, 2016 21.56 21.75 21.39 21.61 6,818,901 -0.11(-0.53%)
Oct 12, 2016 21.71 21.83 21.66 21.73 6,297,367 -0.02(-0.11%)
Oct 11, 2016 21.91 22.02 21.70 21.75 9,711,583 -0.16(-0.71%)
Oct 10, 2016 22.07 22.12 21.68 21.91 17,491,678 +0.05(+0.23%)
Oct 07, 2016 22.21 22.48 21.71 21.86 13,491,100 -0.26(-1.19%)
Oct 06, 2016 22.83 22.88 22.08 22.12 13,947,445 -0.78(-3.40%)
Oct 05, 2016 22.46 22.97 22.37 22.90 9,904,773 +0.50(+2.23%)
Oct 04, 2016 22.70 22.89 22.37 22.40 11,878,588 -0.20(-0.91%)
Oct 03, 2016 22.82 23.06 22.55 22.61 8,770,756 -0.34(-1.50%)
Sep 30, 2016 22.65 23.05 22.53 22.95 8,582,196 +0.52(+2.30%)
Sep 29, 2016 22.76 22.86 22.15 22.43 7,067,551 -0.37(-1.62%)
Sep 28, 2016 22.80 22.91 22.61 22.80 5,859,062 +0.01(+0.04%)
Sep 27, 2016 22.34 22.83 22.28 22.80 6,909,847 +0.42(+1.87%)
Sep 26, 2016 22.25 22.64 22.13 22.38 8,723,803 -0.07(-0.33%)
Sep 23, 2016 22.40 22.75 22.38 22.45 7,181,679 -0.07(-0.33%)
Sep 22, 2016 22.26 22.59 22.09 22.52 7,712,739 +0.34(+1.55%)
Sep 21, 2016 22.09 22.32 21.93 22.18 8,527,447 +0.21(+0.97%)
Sep 20, 2016 22.30 22.30 21.96 21.97 4,507,169 -0.20(-0.89%)
Sep 19, 2016 22.16 22.26 22.04 22.16 6,137,703 +0.11(+0.48%)
Sep 16, 2016 22.01 22.11 21.86 22.06 16,430,026 -0.11(-0.52%)
Sep 15, 2016 21.93 22.27 21.82 22.17 6,198,902 +0.18(+0.82%)
Sep 14, 2016 21.90 22.11 21.76 21.99 8,107,252 +0.09(+0.41%)
Sep 13, 2016 22.20 22.27 21.75 21.90 10,506,047 -0.57(-2.52%)
Sep 12, 2016 21.95 22.53 21.87 22.47 8,119,164 +0.39(+1.78%)
Sep 09, 2016 22.39 22.69 22.07 22.07 8,171,971 -0.34(-1.50%)
Sep 08, 2016 22.62 22.70 22.36 22.41 11,366,118 -0.39(-1.69%)
Sep 07, 2016 22.52 22.82 22.42 22.80 3,419,824 +0.16(+0.72%)
Sep 06, 2016 22.76 22.81 22.58 22.63 5,896,789 -0.16(-0.68%)
Sep 02, 2016 22.84 22.79 22.79 22.79 4,324,302 +0.03(+0.14%)
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.