Skip to main content

Synchrony Financial (NY: SYF )

43.15 +0.87 (+2.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.41 23.73 23.16 23.64 6,430,499 +0.23(+0.99%)
Mar 30, 2016 23.54 23.71 23.31 23.41 5,910,393 -0.02(-0.07%)
Mar 29, 2016 23.31 23.45 23.02 23.43 7,261,613 +0.02(+0.07%)
Mar 28, 2016 23.52 23.54 23.27 23.41 3,833,945 -0.06(-0.25%)
Mar 24, 2016 23.26 23.47 23.47 23.47 5,047,246 +0.02(+0.11%)
Mar 23, 2016 23.58 23.72 23.31 23.45 6,045,995 -0.16(-0.66%)
Mar 22, 2016 23.50 23.63 23.31 23.60 6,374,464 -0.15(-0.63%)
Mar 21, 2016 23.43 23.84 23.37 23.75 7,986,326 +0.27(+1.16%)
Mar 18, 2016 23.32 23.63 23.22 23.48 13,014,375 +0.30(+1.28%)
Mar 17, 2016 22.79 23.31 22.45 23.18 10,837,489 +0.40(+1.74%)
Mar 16, 2016 22.81 22.95 22.61 22.79 11,193,224 -0.05(-0.22%)
Mar 15, 2016 23.23 23.28 22.74 22.84 8,597,294 -0.64(-2.71%)
Mar 14, 2016 23.62 23.72 23.28 23.47 4,262,340 -0.31(-1.28%)
Mar 11, 2016 23.21 23.80 23.14 23.78 9,863,589 +0.83(+3.63%)
Mar 10, 2016 22.93 23.28 22.52 22.94 7,348,292 +0.11(+0.47%)
Mar 09, 2016 22.97 23.15 22.72 22.84 8,469,875 -0.02(-0.07%)
Mar 08, 2016 23.34 23.45 22.80 22.85 7,482,657 -0.68(-2.88%)
Mar 07, 2016 23.46 23.57 23.02 23.53 7,650,808 -0.07(-0.28%)
Mar 04, 2016 23.71 23.92 23.40 23.59 7,395,323 +0.03(+0.14%)
Mar 03, 2016 23.31 23.65 23.12 23.56 10,897,802 +0.26(+1.10%)
Mar 02, 2016 22.85 23.40 22.77 23.31 12,444,610 +0.59(+2.62%)
Mar 01, 2016 22.48 22.71 22.09 22.71 13,584,693 +0.48(+2.15%)
Feb 29, 2016 22.98 23.04 22.19 22.23 13,006,335 -0.81(-3.51%)
Feb 26, 2016 23.07 23.29 22.56 23.04 10,407,543 +0.12(+0.54%)
Feb 25, 2016 22.85 23.01 22.61 22.92 7,995,345 +0.04(+0.18%)
Feb 24, 2016 22.41 22.91 22.01 22.88 10,268,964 +0.18(+0.80%)
Feb 23, 2016 22.86 22.91 22.32 22.69 13,950,807 -0.16(-0.72%)
Feb 22, 2016 22.08 23.10 22.59 22.86 13,121,424 +0.78(+3.51%)
Feb 19, 2016 21.86 22.24 21.67 22.08 9,249,585 +0.12(+0.56%)
Feb 18, 2016 21.64 22.05 21.49 21.96 10,156,162 +0.29(+1.33%)
Feb 17, 2016 21.77 22.20 21.57 21.67 12,317,400 +0.11(+0.50%)
Feb 16, 2016 21.24 21.62 21.01 21.56 11,765,286 +0.64(+3.03%)
Feb 12, 2016 20.54 20.93 20.93 20.93 8,136,105 +0.72(+3.55%)
Feb 11, 2016 20.04 20.50 19.58 20.21 14,577,633 -0.42(-2.04%)
Feb 10, 2016 20.78 21.33 20.59 20.63 8,819,209 -0.06(-0.28%)
Feb 09, 2016 20.03 20.89 19.87 20.69 16,378,353 +0.50(+2.45%)
Feb 08, 2016 20.61 20.70 19.88 20.20 19,912,330 -0.62(-2.97%)
Feb 05, 2016 21.73 21.89 20.62 20.81 18,590,118 -0.89(-4.10%)
Feb 04, 2016 21.66 21.91 21.45 21.70 20,564,386 -0.02(-0.11%)
Feb 03, 2016 22.31 22.51 20.92 21.73 29,268,222 -0.55(-2.48%)
Feb 02, 2016 23.29 23.34 22.25 22.28 18,391,626 -1.20(-5.13%)
Feb 01, 2016 23.45 23.59 23.04 23.49 8,248,225 +0.04(+0.18%)
Jan 29, 2016 23.21 23.45 22.51 23.45 18,554,144 +0.35(+1.54%)
Jan 28, 2016 23.51 23.80 22.76 23.09 15,179,040 -0.37(-1.58%)
Jan 27, 2016 23.55 23.94 23.33 23.46 10,473,134 -0.18(-0.77%)
Jan 26, 2016 23.52 23.86 23.36 23.64 9,111,103 +0.15(+0.63%)
Jan 25, 2016 23.99 24.13 23.42 23.50 11,024,041 -0.48(-2.00%)
Jan 22, 2016 24.17 24.29 23.72 23.97 20,447,474 +1.10(+4.80%)
Jan 21, 2016 22.79 23.31 22.52 22.88 10,986,481 +0.09(+0.40%)
Jan 20, 2016 22.55 23.02 22.13 22.79 11,741,928 -0.34(-1.46%)
Jan 19, 2016 22.93 23.23 22.74 23.12 11,845,332 +0.32(+1.41%)
Jan 15, 2016 22.64 22.80 22.80 22.80 17,450,686 -0.45(-1.92%)
Jan 14, 2016 22.77 23.33 21.68 23.25 24,249,016 +0.50(+2.21%)
Jan 13, 2016 24.60 24.65 22.70 22.74 18,451,772 -1.10(-4.60%)
Jan 12, 2016 23.97 24.08 23.51 23.84 10,137,534 +0.16(+0.70%)
Jan 11, 2016 23.92 23.95 23.35 23.68 14,334,931 -0.12(-0.49%)
Jan 08, 2016 24.22 24.36 23.75 23.79 12,606,604 -0.23(-0.96%)
Jan 07, 2016 24.31 24.61 23.92 24.02 13,569,126 -0.64(-2.61%)
Jan 06, 2016 24.61 24.77 24.32 24.67 11,101,299 -0.17(-0.70%)
Jan 05, 2016 24.63 24.98 24.30 24.84 9,016,111 +0.14(+0.57%)
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.