Synchrony Financial (NY: SYF )

38.68 USD -0.34 (-0.87%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.00 26.04 25.73 25.98 5,840,600 +0.01(+0.04%)
Nov 29, 2018 26.23 26.40 25.95 25.97 4,349,341 -0.45(-1.70%)
Nov 28, 2018 26.06 26.46 25.95 26.42 4,510,163 +0.34(+1.30%)
Nov 27, 2018 25.76 26.13 25.72 26.08 5,870,604 +0.13(+0.50%)
Nov 26, 2018 25.92 26.15 25.81 25.95 5,718,220 +0.39(+1.53%)
Nov 23, 2018 25.53 25.83 25.36 25.56 2,146,000 -0.10(-0.39%)
Nov 21, 2018 25.66 25.66 25.66 0 +0.34(+1.34%)
Nov 20, 2018 25.29 25.82 25.06 25.32 5,961,508 -0.21(-0.82%)
Nov 19, 2018 25.94 26.09 25.20 25.53 6,257,921 -0.38(-1.47%)
Nov 16, 2018 26.35 26.39 25.44 25.91 9,307,100 -0.60(-2.26%)
Nov 15, 2018 26.65 26.65 25.93 26.51 9,776,671 -0.41(-1.52%)
Nov 14, 2018 27.85 27.93 26.67 26.92 5,806,330 -0.73(-2.64%)
Nov 13, 2018 27.21 27.99 27.21 27.65 5,120,964 +0.44(+1.62%)
Nov 12, 2018 27.59 27.78 27.14 27.21 3,471,145 -0.41(-1.48%)
Nov 09, 2018 27.32 27.98 27.25 27.62 5,696,400 +0.14(+0.51%)
Nov 08, 2018 27.27 27.58 27.19 27.48 5,426,985 +0.13(+0.48%)
Nov 07, 2018 26.98 27.38 26.64 27.35 7,951,566 +0.48(+1.79%)
Nov 06, 2018 26.67 27.02 26.35 26.87 8,879,113 +0.15(+0.56%)
Nov 05, 2018 26.50 27.01 26.43 26.72 5,859,227 +0.29(+1.10%)
Nov 02, 2018 27.29 27.32 26.12 26.43 18,857,600 -3.01(-10.22%)
Nov 01, 2018 29.08 29.48 28.91 29.44 4,170,888 +0.56(+1.94%)
Oct 31, 2018 29.03 29.34 28.75 28.88 4,849,977 +0.14(+0.49%)
Oct 30, 2018 28.23 28.77 28.09 28.74 5,081,993 +0.73(+2.61%)
Oct 29, 2018 28.32 28.89 27.60 28.01 5,437,781 +0.03(+0.11%)
Oct 26, 2018 28.50 28.57 27.71 27.98 7,973,800 -0.85(-2.95%)
Oct 25, 2018 28.75 29.05 28.35 28.83 6,267,684 +0.27(+0.95%)
Oct 24, 2018 29.65 29.98 28.50 28.56 6,664,670 -1.02(-3.45%)
Oct 23, 2018 28.82 29.68 28.49 29.58 7,275,340 +0.11(+0.37%)
Oct 22, 2018 31.51 31.57 29.41 29.47 8,823,487 -1.89(-6.03%)
Oct 19, 2018 30.45 31.74 29.42 31.36 10,238,100 +1.72(+5.80%)
Oct 18, 2018 30.04 30.14 29.45 29.64 5,788,054 -0.43(-1.43%)
Oct 17, 2018 30.14 30.44 29.70 30.07 3,658,855 -0.12(-0.40%)
Oct 16, 2018 29.91 30.22 29.56 30.19 2,990,234 +0.46(+1.55%)
Oct 15, 2018 29.76 30.03 29.59 29.73 3,478,930 -0.11(-0.37%)
Oct 12, 2018 29.96 30.29 29.28 29.84 5,228,300 +0.11(+0.37%)
Oct 11, 2018 30.30 30.44 29.51 29.73 7,268,855 -0.79(-2.59%)
Oct 10, 2018 31.28 31.56 30.51 30.52 5,350,455 -0.63(-2.02%)
Oct 09, 2018 31.15 31.35 30.98 31.15 3,740,765 -0.18(-0.57%)
Oct 08, 2018 31.11 31.57 30.95 31.33 4,522,117 +0.02(+0.06%)
Oct 05, 2018 31.59 31.75 31.23 31.31 2,606,400 -0.19(-0.60%)
Oct 04, 2018 31.81 31.94 31.29 31.50 3,488,509 -0.28(-0.88%)
Oct 03, 2018 31.58 32.05 31.48 31.78 3,856,314 +0.44(+1.40%)
Oct 02, 2018 31.38 31.63 31.06 31.34 4,768,376 -0.14(-0.44%)
Oct 01, 2018 31.25 31.80 31.17 31.48 5,078,140 +0.40(+1.29%)
Sep 28, 2018 31.43 31.50 30.95 31.08 4,931,100 -0.49(-1.55%)
Sep 27, 2018 31.88 31.98 31.57 31.57 3,727,079 -0.34(-1.07%)
Sep 26, 2018 32.57 32.77 31.84 31.91 4,663,052 -1.07(-3.24%)
Sep 25, 2018 33.17 33.17 32.68 32.98 3,546,405 -0.06(-0.18%)
Sep 24, 2018 33.42 33.52 32.88 33.04 3,547,607 -0.43(-1.28%)
Sep 21, 2018 33.61 33.82 33.40 33.47 9,928,300 -0.13(-0.39%)
Sep 20, 2018 33.55 33.78 33.44 33.60 4,837,073 +0.21(+0.63%)
Sep 19, 2018 33.05 33.60 32.96 33.39 4,294,101 +0.41(+1.24%)
Sep 18, 2018 32.60 33.03 32.47 32.98 4,141,706 +0.48(+1.48%)
Sep 17, 2018 32.68 32.90 32.38 32.50 4,169,751 -0.09(-0.28%)
Sep 14, 2018 32.30 32.71 32.19 32.59 3,319,700 +0.38(+1.18%)
Sep 13, 2018 32.35 32.47 32.20 32.21 3,408,707 -0.08(-0.25%)
Sep 12, 2018 32.40 32.54 32.17 32.29 3,446,686 -0.15(-0.46%)
Sep 11, 2018 32.03 32.68 31.92 32.44 4,370,701 +0.26(+0.81%)
Sep 10, 2018 31.73 32.71 31.73 32.18 4,905,129 +0.45(+1.42%)
Sep 07, 2018 31.78 31.98 31.66 31.73 4,745,400 -0.07(-0.22%)
Sep 06, 2018 31.88 32.15 31.57 31.80 4,590,403 -0.21(-0.66%)
Sep 05, 2018 31.90 32.24 31.85 32.01 6,134,937 +0.13(+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.