Skip to main content

Synchrony Financial (NY: SYF )

42.97 +0.69 (+1.63%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.90 29.96 29.49 29.54 6,056,774 -0.53(-1.75%)
May 30, 2019 30.23 30.45 29.92 30.07 8,382,680 -0.12(-0.41%)
May 29, 2019 30.29 30.30 29.92 30.19 7,523,033 -0.20(-0.66%)
May 28, 2019 30.35 30.99 30.25 30.40 4,839,286 -0.18(-0.60%)
May 24, 2019 30.71 30.77 30.40 30.58 3,420,602 +0.05(+0.17%)
May 23, 2019 30.72 30.82 30.31 30.53 4,497,825 -0.43(-1.39%)
May 22, 2019 30.91 31.12 30.77 30.96 4,825,465 +0.08(+0.26%)
May 21, 2019 30.96 31.19 30.88 30.88 8,079,767 +0.13(+0.43%)
May 20, 2019 30.65 30.97 30.59 30.75 5,121,157 +0.08(+0.26%)
May 17, 2019 30.60 30.96 30.58 30.67 4,518,875 -0.29(-0.94%)
May 16, 2019 30.62 31.00 30.59 30.96 5,735,095 +0.33(+1.09%)
May 15, 2019 30.24 30.79 30.11 30.62 5,782,960 +0.08(+0.26%)
May 14, 2019 29.89 30.83 29.89 30.54 5,740,028 +0.69(+2.29%)
May 13, 2019 30.25 30.39 29.80 29.86 7,050,773 -0.90(-2.91%)
May 10, 2019 30.18 30.76 30.12 30.76 7,631,101 +0.54(+1.77%)
May 09, 2019 29.53 30.26 29.48 30.22 7,810,488 +0.51(+1.71%)
May 08, 2019 29.74 29.96 29.57 29.71 3,705,733 -0.16(-0.53%)
May 07, 2019 29.76 30.06 29.61 29.87 3,704,072 -0.25(-0.85%)
May 06, 2019 29.60 30.19 29.55 30.12 2,779,264 -0.04(-0.15%)
May 03, 2019 29.98 30.25 29.89 30.17 2,983,935 +0.35(+1.18%)
May 02, 2019 29.89 30.17 29.76 29.82 3,803,275 -0.01(-0.03%)
May 01, 2019 30.33 30.44 29.78 29.82 4,535,174 -0.45(-1.47%)
Apr 30, 2019 30.15 30.34 29.89 30.27 4,730,987 +0.23(+0.76%)
Apr 29, 2019 30.06 30.31 29.94 30.04 3,672,044 +0.01(+0.03%)
Apr 26, 2019 29.23 30.03 29.21 30.03 6,049,466 +0.79(+2.69%)
Apr 25, 2019 29.17 29.54 29.06 29.25 4,516,603 -0.03(-0.09%)
Apr 24, 2019 29.13 29.38 29.02 29.27 5,806,617 +0.06(+0.21%)
Apr 23, 2019 29.26 29.33 29.00 29.21 5,124,810 -0.08(-0.27%)
Apr 22, 2019 28.92 29.34 28.73 29.29 4,580,072 +0.18(+0.63%)
Apr 18, 2019 29.50 29.50 28.12 29.11 7,753,914 +0.09(+0.30%)
Apr 17, 2019 29.06 29.18 28.87 29.02 5,204,080 +0.07(+0.24%)
Apr 16, 2019 28.89 29.02 28.61 28.95 3,700,233 +0.18(+0.64%)
Apr 15, 2019 28.89 29.13 28.51 28.77 3,892,251 -0.04(-0.15%)
Apr 12, 2019 28.77 29.03 28.59 28.81 4,756,670 +0.33(+1.17%)
Apr 11, 2019 28.53 28.94 28.39 28.48 4,001,667 +0.06(+0.22%)
Apr 10, 2019 28.17 28.49 28.17 28.42 3,466,776 +0.24(+0.87%)
Apr 09, 2019 28.35 28.35 28.08 28.17 5,347,306 -0.24(-0.83%)
Apr 08, 2019 28.24 28.41 28.10 28.41 3,362,035 +0.20(+0.71%)
Apr 05, 2019 28.33 28.57 28.18 28.21 4,242,506 -0.17(-0.58%)
Apr 04, 2019 28.36 28.64 28.27 28.37 3,251,462 +0.13(+0.46%)
Apr 03, 2019 28.37 28.55 28.15 28.24 7,687,148 -0.06(-0.22%)
Apr 02, 2019 28.44 28.50 28.24 28.30 6,267,008 -0.14(-0.49%)
Apr 01, 2019 28.02 28.58 28.00 28.44 5,069,552 +0.59(+2.13%)
Mar 29, 2019 27.96 28.13 27.75 27.85 5,094,673 +0.06(+0.22%)
Mar 28, 2019 27.61 27.97 27.61 27.79 4,358,722 +0.17(+0.63%)
Mar 27, 2019 27.75 27.91 27.48 27.62 5,478,132 -0.12(-0.44%)
Mar 26, 2019 27.61 27.82 27.36 27.74 5,737,972 +0.33(+1.21%)
Mar 25, 2019 27.75 28.01 27.17 27.41 10,049,946 -0.38(-1.38%)
Mar 22, 2019 28.41 28.53 27.63 27.79 7,733,755 -0.94(-3.28%)
Mar 21, 2019 28.21 28.94 28.13 28.73 5,638,368 +0.40(+1.42%)
Mar 20, 2019 28.78 28.81 28.27 28.33 6,005,864 -0.55(-1.90%)
Mar 19, 2019 29.20 29.30 28.81 28.88 6,529,561 -0.14(-0.48%)
Mar 18, 2019 29.11 29.30 28.98 29.02 5,157,755 -0.06(-0.21%)
Mar 15, 2019 28.68 29.09 28.60 29.08 15,354,461 +0.41(+1.43%)
Mar 14, 2019 28.72 28.97 28.58 28.67 8,406,133 -0.07(-0.24%)
Mar 13, 2019 28.42 28.86 28.29 28.74 9,011,658 +0.62(+2.20%)
Mar 12, 2019 28.02 28.17 27.88 28.12 6,179,404 +0.17(+0.59%)
Mar 11, 2019 27.72 28.00 27.66 27.96 8,420,517 +0.42(+1.52%)
Mar 08, 2019 27.24 27.57 27.14 27.54 6,400,527 +0.03(+0.13%)
Mar 07, 2019 27.82 27.87 27.41 27.50 8,028,850 -0.34(-1.22%)
Mar 06, 2019 28.20 28.30 27.83 27.84 5,667,573 -0.29(-1.02%)
Mar 05, 2019 28.23 28.36 27.89 28.13 9,674,683 -0.21(-0.74%)
Mar 04, 2019 28.39 28.54 28.08 28.34 4,876,848 +0.00(+0.00%)
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.