Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 27.19 27.47 27.12 27.44 5,898,714 +0.18(+0.66%)
Aug 31, 2018 27.26 27.26 27.26 0 +0.05(+0.19%)
Aug 30, 2018 27.21 27.40 27.14 27.21 3,105,166 -0.06(-0.22%)
Aug 29, 2018 27.48 27.48 27.06 27.27 3,914,799 -0.12(-0.44%)
Aug 28, 2018 27.37 27.62 27.30 27.39 3,107,543 -0.01(-0.03%)
Aug 27, 2018 27.17 27.65 27.13 27.40 5,903,861 +0.40(+1.50%)
Aug 24, 2018 26.94 27.08 26.86 26.99 2,876,340 +0.08(+0.29%)
Aug 23, 2018 27.30 27.43 26.90 26.92 4,745,308 -0.37(-1.36%)
Aug 22, 2018 26.78 27.39 26.75 27.29 7,625,736 +0.46(+1.70%)
Aug 21, 2018 26.74 27.09 26.61 26.83 5,667,943 +0.09(+0.32%)
Aug 20, 2018 26.16 26.88 26.12 26.74 7,645,138 +0.60(+2.31%)
Aug 17, 2018 26.19 26.28 25.96 26.14 5,594,452 -0.05(-0.20%)
Aug 16, 2018 25.69 26.28 25.69 26.19 8,020,655 +0.49(+1.91%)
Aug 15, 2018 25.54 25.97 25.39 25.70 11,554,522 -0.13(-0.50%)
Aug 14, 2018 25.71 25.85 25.37 25.83 9,097,497 +0.71(+2.81%)
Aug 13, 2018 25.29 25.44 25.09 25.13 5,528,166 -0.19(-0.75%)
Aug 10, 2018 25.52 25.62 25.29 25.32 6,055,894 -0.49(-1.90%)
Aug 09, 2018 25.82 25.94 25.59 25.81 5,525,239 -0.06(-0.23%)
Aug 08, 2018 25.89 26.09 25.79 25.87 6,369,840 -0.03(-0.13%)
Aug 07, 2018 25.68 25.98 25.57 25.90 7,421,941 +0.38(+1.48%)
Aug 06, 2018 25.70 25.98 25.44 25.52 6,636,401 -0.17(-0.67%)
Aug 03, 2018 25.53 25.75 25.11 25.69 6,988,070 +0.32(+1.26%)
Aug 02, 2018 24.84 25.41 24.78 25.38 11,022,974 +0.42(+1.68%)
Aug 01, 2018 24.81 25.39 24.70 24.96 15,828,369 +0.22(+0.90%)
Jul 31, 2018 25.37 25.44 24.48 24.73 13,171,458 -0.49(-1.93%)
Jul 30, 2018 25.33 25.62 24.71 25.22 21,524,170 -0.35(-1.37%)
Jul 27, 2018 26.13 26.25 25.07 25.57 18,246,320 -0.07(-0.27%)
Jul 26, 2018 28.67 28.72 25.16 25.64 27,997,100 -2.94(-10.29%)
Jul 25, 2018 28.96 28.96 28.27 28.58 6,408,567 -0.32(-1.12%)
Jul 24, 2018 28.88 29.08 28.61 28.91 5,010,967 +0.26(+0.92%)
Jul 23, 2018 28.18 28.67 28.16 28.64 5,199,620 +0.60(+2.13%)
Jul 20, 2018 28.32 28.56 28.03 28.04 7,364,350 -0.37(-1.29%)
Jul 19, 2018 28.37 28.81 28.17 28.41 6,430,840 -0.15(-0.51%)
Jul 18, 2018 28.20 28.67 28.03 28.56 6,127,206 +0.50(+1.80%)
Jul 17, 2018 27.93 28.22 27.85 28.05 5,050,417 +0.22(+0.80%)
Jul 16, 2018 27.71 27.99 27.70 27.83 6,423,231 +0.10(+0.37%)
Jul 13, 2018 28.13 27.44 27.73 11,559,828 -0.44(-1.58%)
Jul 12, 2018 29.85 29.88 27.87 28.17 17,686,226 -1.57(-5.29%)
Jul 11, 2018 29.63 29.92 29.61 29.74 4,399,829 -0.04(-0.14%)
Jul 10, 2018 29.85 29.92 29.70 29.79 3,807,476 -0.01(-0.03%)
Jul 09, 2018 28.97 29.84 28.96 29.79 4,224,203 +0.99(+3.44%)
Jul 06, 2018 28.72 29.03 28.58 28.80 6,461,575 +0.09(+0.30%)
Jul 05, 2018 28.86 28.98 28.66 28.72 5,210,738 +0.09(+0.30%)
Jul 03, 2018 28.63 28.63 28.63 0 -0.29(-1.00%)
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.