Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.54 22.58 22.30 22.52 6,736,830 +0.01(+0.04%)
Nov 29, 2018 22.74 22.89 22.50 22.52 5,016,740 -0.39(-1.70%)
Nov 28, 2018 22.59 22.94 22.49 22.91 5,202,240 +0.29(+1.30%)
Nov 27, 2018 22.33 22.65 22.30 22.61 6,771,438 +0.11(+0.50%)
Nov 26, 2018 22.47 22.67 22.38 22.50 6,595,671 +0.34(+1.53%)
Nov 23, 2018 22.13 22.39 21.99 22.16 2,475,300 -0.09(-0.39%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.29(+1.34%)
Nov 20, 2018 21.93 22.39 21.73 21.95 6,876,292 -0.18(-0.82%)
Nov 19, 2018 22.49 22.62 21.85 22.13 7,218,189 -0.33(-1.47%)
Nov 16, 2018 22.84 22.88 22.06 22.46 10,735,260 -0.52(-2.26%)
Nov 15, 2018 23.10 23.10 22.48 22.98 11,276,885 -0.36(-1.52%)
Nov 14, 2018 24.14 24.21 23.12 23.34 6,697,302 -0.63(-2.64%)
Nov 13, 2018 23.59 24.27 23.59 23.97 5,906,767 +0.38(+1.62%)
Nov 12, 2018 23.92 24.08 23.53 23.59 4,003,786 -0.36(-1.48%)
Nov 09, 2018 23.69 24.26 23.62 23.95 6,570,503 +0.12(+0.51%)
Nov 08, 2018 23.64 23.91 23.58 23.82 6,259,747 +0.11(+0.48%)
Nov 07, 2018 23.39 23.74 23.10 23.71 9,171,721 +0.42(+1.79%)
Nov 06, 2018 23.12 23.43 22.84 23.30 10,241,599 +0.13(+0.56%)
Nov 05, 2018 22.97 23.42 22.91 23.17 6,758,316 +0.25(+1.10%)
Nov 02, 2018 23.66 23.69 22.65 22.91 21,751,268 -2.43(-9.58%)
Nov 01, 2018 25.03 25.38 24.89 25.34 4,845,468 +0.48(+1.94%)
Oct 31, 2018 24.99 25.26 24.75 24.86 5,634,389 +0.12(+0.49%)
Oct 30, 2018 24.30 24.76 24.18 24.74 5,903,931 +0.63(+2.61%)
Oct 29, 2018 24.38 24.87 23.76 24.11 6,317,262 +0.03(+0.11%)
Oct 26, 2018 24.53 24.59 23.85 24.08 9,263,445 -0.73(-2.95%)
Oct 25, 2018 24.75 25.01 24.40 24.82 7,281,390 +0.23(+0.95%)
Oct 24, 2018 25.52 25.81 24.53 24.58 7,742,582 -0.88(-3.45%)
Oct 23, 2018 24.81 25.55 24.52 25.46 8,452,020 +0.09(+0.37%)
Oct 22, 2018 27.12 27.17 25.32 25.37 10,250,557 -1.63(-6.03%)
Oct 19, 2018 26.21 27.32 25.32 26.99 11,893,963 +1.48(+5.80%)
Oct 18, 2018 25.86 25.94 25.35 25.51 6,724,187 -0.37(-1.43%)
Oct 17, 2018 25.94 26.20 25.57 25.88 4,250,621 -0.10(-0.40%)
Oct 16, 2018 25.75 26.01 25.44 25.99 3,473,860 +0.40(+1.55%)
Oct 15, 2018 25.62 25.85 25.47 25.59 4,041,596 -0.09(-0.37%)
Oct 12, 2018 25.79 26.07 25.20 25.69 6,073,901 +0.09(+0.37%)
Oct 11, 2018 26.08 26.20 25.40 25.59 8,444,486 -0.68(-2.59%)
Oct 10, 2018 26.93 27.17 26.26 26.27 6,215,812 -0.54(-2.02%)
Oct 09, 2018 26.81 26.99 26.67 26.81 4,345,779 -0.15(-0.57%)
Oct 08, 2018 26.78 27.17 26.64 26.97 5,253,503 +0.02(+0.06%)
Oct 05, 2018 27.19 27.33 26.88 26.95 3,027,947 -0.16(-0.60%)
Oct 04, 2018 27.38 27.49 26.93 27.11 4,052,724 -0.24(-0.88%)
Oct 03, 2018 27.18 27.59 27.10 27.36 4,480,016 +0.38(+1.40%)
Oct 02, 2018 27.01 27.23 26.74 26.98 5,539,591 -0.12(-0.44%)
Oct 01, 2018 26.90 27.37 26.83 27.10 5,899,454 +0.34(+1.29%)
Sep 28, 2018 27.05 27.11 26.64 26.75 5,728,633 -0.42(-1.55%)
Sep 27, 2018 27.44 27.53 27.17 27.17 4,329,879 -0.29(-1.07%)
Sep 26, 2018 28.04 28.21 27.41 27.47 5,417,232 -0.92(-3.24%)
Sep 25, 2018 28.55 28.55 28.13 28.39 4,119,984 -0.05(-0.18%)
Sep 24, 2018 28.77 28.85 28.31 28.44 4,121,380 -0.37(-1.28%)
Sep 21, 2018 28.93 29.11 28.75 28.81 11,534,057 -0.11(-0.39%)
Sep 20, 2018 28.88 29.08 28.78 28.92 5,619,398 +0.18(+0.63%)
Sep 19, 2018 28.45 28.92 28.37 28.74 4,988,609 +0.35(+1.24%)
Sep 18, 2018 28.06 28.43 27.95 28.39 4,811,566 +0.41(+1.48%)
Sep 17, 2018 28.13 28.32 27.87 27.98 4,844,147 -0.08(-0.28%)
Sep 14, 2018 27.80 28.16 27.71 28.05 3,856,612 +0.33(+1.18%)
Sep 13, 2018 27.85 27.95 27.72 27.73 3,960,015 -0.07(-0.25%)
Sep 12, 2018 27.89 28.01 27.69 27.79 4,004,137 -0.13(-0.46%)
Sep 11, 2018 27.57 28.13 27.48 27.92 5,077,598 +0.22(+0.81%)
Sep 10, 2018 27.31 28.15 27.31 27.70 5,698,461 +0.39(+1.42%)
Sep 07, 2018 27.36 27.53 27.25 27.31 5,512,899 -0.06(-0.22%)
Sep 06, 2018 27.44 27.68 27.17 27.37 5,332,833 -0.18(-0.66%)
Sep 05, 2018 27.46 27.76 27.42 27.55 7,127,173 +0.11(+0.41%)
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.