Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.73 28.16 28.21 6,876,427 +0.31(+1.12%)
Jun 28, 2018 27.87 28.02 27.51 27.90 5,269,032 +0.01(+0.03%)
Jun 27, 2018 28.26 28.59 27.89 27.89 4,347,042 -0.40(-1.40%)
Jun 26, 2018 28.59 28.66 28.21 28.29 4,923,049 -0.30(-1.04%)
Jun 25, 2018 28.78 28.88 28.32 28.59 5,418,600 -0.26(-0.91%)
Jun 22, 2018 29.19 29.24 28.80 28.85 9,673,410 -0.08(-0.26%)
Jun 21, 2018 29.08 29.32 28.64 28.92 5,345,242 -0.25(-0.84%)
Jun 20, 2018 29.61 29.62 29.14 29.17 4,050,669 -0.25(-0.86%)
Jun 19, 2018 29.27 29.49 29.12 29.42 3,703,174 -0.16(-0.54%)
Jun 18, 2018 29.58 29.72 29.43 29.58 4,929,158 -0.19(-0.62%)
Jun 15, 2018 29.95 29.33 29.77 6,229,043 -0.03(-0.11%)
Jun 14, 2018 29.63 29.90 29.50 29.80 4,012,092 +0.27(+0.92%)
Jun 13, 2018 29.95 30.05 29.52 29.53 3,882,264 -0.30(-1.02%)
Jun 12, 2018 29.96 30.06 29.66 29.84 3,003,572 +0.03(+0.11%)
Jun 11, 2018 30.01 30.19 29.71 29.80 3,863,718 -0.16(-0.54%)
Jun 08, 2018 30.04 30.07 29.74 29.96 4,901,525 -0.08(-0.28%)
Jun 07, 2018 30.13 30.49 29.82 30.05 4,801,079 -0.03(-0.08%)
Jun 06, 2018 30.07 30.07 4,995,153 +0.49(+1.66%)
Jun 05, 2018 29.90 29.96 29.49 29.58 4,869,904 -0.38(-1.27%)
Jun 04, 2018 29.74 30.01 29.69 29.96 2,297,333 +0.35(+1.17%)
Jun 01, 2018 29.72 29.84 29.41 29.62 3,444,585 +0.35(+1.18%)
May 31, 2018 29.46 29.58 29.09 29.27 6,605,053 -0.33(-1.11%)
May 30, 2018 29.46 29.74 29.30 29.60 5,631,333 +0.46(+1.60%)
May 29, 2018 29.73 29.80 28.89 29.14 7,236,075 -0.96(-3.20%)
May 25, 2018 30.10 30.10 30.10 0 -0.25(-0.81%)
May 24, 2018 30.42 30.64 29.65 30.34 6,082,164 -0.19(-0.61%)
May 23, 2018 30.23 30.53 29.94 30.53 5,990,411 +0.01(+0.03%)
May 22, 2018 30.18 30.70 30.18 30.52 5,808,591 +0.33(+1.09%)
May 21, 2018 30.09 30.39 30.02 30.19 6,903,965 +0.24(+0.79%)
May 18, 2018 29.52 30.12 29.50 29.96 8,561,637 +0.43(+1.46%)
May 17, 2018 29.23 29.58 29.14 29.52 4,366,292 +0.29(+0.98%)
May 16, 2018 28.99 29.38 28.81 29.24 3,627,184 +0.32(+1.11%)
May 15, 2018 28.44 29.18 28.44 28.92 4,348,834 +0.23(+0.80%)
May 14, 2018 28.98 28.98 28.64 28.69 2,924,188 -0.14(-0.50%)
May 11, 2018 28.65 29.10 28.65 28.83 3,883,663 +0.18(+0.62%)
May 10, 2018 28.51 28.84 28.40 28.65 3,732,925 +0.14(+0.50%)
May 09, 2018 28.11 28.60 27.99 28.51 4,712,257 +0.55(+1.96%)
May 08, 2018 27.75 28.19 27.71 27.96 6,668,212 +0.30(+1.10%)
May 07, 2018 27.64 27.77 27.45 27.66 5,884,341 +0.08(+0.28%)
May 04, 2018 26.94 27.68 26.83 27.58 5,609,032 +0.55(+2.03%)
May 03, 2018 27.59 27.60 26.79 27.03 6,850,585 -0.67(-2.43%)
May 02, 2018 27.75 28.11 27.62 27.70 7,590,564 -0.13(-0.45%)
May 01, 2018 27.83 27.89 27.53 27.83 5,710,845 -0.08(-0.27%)
Apr 30, 2018 27.99 28.26 27.90 27.91 4,730,833 +0.05(+0.18%)
Apr 27, 2018 28.02 28.13 27.77 27.86 5,353,032 -0.16(-0.57%)
Apr 26, 2018 28.02 28.21 27.86 28.02 7,120,893 +0.01(+0.03%)
Apr 25, 2018 28.74 28.81 27.90 28.01 12,862,163 -0.89(-3.09%)
Apr 24, 2018 29.52 29.65 28.69 28.90 8,406,238 -0.32(-1.09%)
Apr 23, 2018 29.71 29.82 29.07 29.22 6,960,906 -0.40(-1.34%)
Apr 20, 2018 30.04 30.46 29.33 29.61 12,227,633 -0.13(-0.42%)
Apr 19, 2018 29.40 29.94 29.40 29.74 6,174,884 +0.39(+1.32%)
Apr 18, 2018 29.24 29.65 29.18 29.35 3,977,081 +0.27(+0.93%)
Apr 17, 2018 29.30 29.50 29.00 29.08 6,519,981 +0.08(+0.29%)
Apr 16, 2018 28.98 29.15 28.71 29.00 5,773,161 +0.34(+1.17%)
Apr 13, 2018 29.58 29.69 28.54 28.66 6,809,954 -0.64(-2.18%)
Apr 12, 2018 29.10 29.51 29.06 29.30 5,112,179 +0.50(+1.72%)
Apr 11, 2018 28.66 29.15 28.59 28.81 5,012,944 -0.19(-0.64%)
Apr 10, 2018 28.95 29.07 28.66 28.99 5,113,520 +0.50(+1.77%)
Apr 09, 2018 28.74 29.21 28.44 28.49 4,352,372 +0.04(+0.15%)
Apr 06, 2018 28.86 28.99 28.09 28.44 5,170,370 -0.83(-2.84%)
Apr 05, 2018 28.78 29.73 28.72 29.28 9,369,241 +0.75(+2.62%)
Apr 04, 2018 27.45 28.60 27.45 28.53 5,891,035 +0.40(+1.44%)
Apr 03, 2018 27.69 28.20 27.63 28.12 6,162,730 +0.65(+2.36%)
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.