Skip to main content

Synchrony Financial (NY: SYF )

51.03 +2.14 (+4.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.45 29.92 29.46 29.80 5,370,196 +0.41(+1.40%)
Sep 27, 2019 29.65 29.75 29.14 29.39 4,588,429 -0.04(-0.12%)
Sep 26, 2019 29.31 29.69 29.31 29.42 3,803,707 -0.17(-0.56%)
Sep 25, 2019 29.38 29.64 29.13 29.59 4,001,430 +0.16(+0.53%)
Sep 24, 2019 29.96 30.05 29.28 29.43 7,095,839 -0.39(-1.32%)
Sep 23, 2019 29.35 29.95 29.21 29.83 5,743,058 +0.23(+0.77%)
Sep 20, 2019 29.77 30.02 29.56 29.60 9,456,549 -0.16(-0.53%)
Sep 19, 2019 29.77 30.16 29.67 29.76 3,884,559 -0.04(-0.12%)
Sep 18, 2019 29.58 29.90 29.39 29.79 3,400,175 +0.10(+0.35%)
Sep 17, 2019 29.61 29.75 29.24 29.69 3,005,513 +0.06(+0.21%)
Sep 16, 2019 29.60 29.70 29.28 29.63 2,749,833 -0.25(-0.85%)
Sep 13, 2019 29.84 29.98 29.57 29.88 4,203,381 +0.29(+0.97%)
Sep 12, 2019 29.63 29.84 29.21 29.59 5,425,166 -0.07(-0.24%)
Sep 11, 2019 29.67 29.70 29.20 29.66 3,688,737 +0.11(+0.38%)
Sep 10, 2019 29.44 29.64 29.12 29.55 4,152,263 +0.08(+0.27%)
Sep 09, 2019 29.03 29.90 29.01 29.47 6,423,068 +0.73(+2.52%)
Sep 06, 2019 29.15 29.15 28.72 28.74 3,211,019 -0.35(-1.20%)
Sep 05, 2019 28.52 29.47 28.50 29.09 4,789,508 +0.86(+3.03%)
Sep 04, 2019 28.10 28.28 28.01 28.24 6,029,777 +0.49(+1.76%)
Sep 03, 2019 27.76 27.96 27.52 27.75 6,291,631 -0.27(-0.97%)
Aug 30, 2019 28.42 28.44 27.79 28.02 4,031,791 -0.18(-0.65%)
Aug 29, 2019 28.25 28.50 28.09 28.20 3,779,242 +0.25(+0.91%)
Aug 28, 2019 27.32 27.96 27.28 27.95 5,739,685 +0.51(+1.85%)
Aug 27, 2019 27.86 28.02 27.33 27.44 5,634,733 -0.38(-1.38%)
Aug 26, 2019 27.89 27.96 27.51 27.83 5,629,203 +0.24(+0.89%)
Aug 23, 2019 28.51 28.76 27.44 27.58 5,749,635 -1.16(-4.04%)
Aug 22, 2019 28.96 29.09 28.65 28.74 3,718,948 -0.14(-0.48%)
Aug 21, 2019 29.08 29.35 28.81 28.88 3,257,028 +0.09(+0.30%)
Aug 20, 2019 29.19 29.40 28.78 28.80 4,145,708 -0.45(-1.55%)
Aug 19, 2019 29.55 29.70 29.23 29.25 7,244,777 +0.03(+0.09%)
Aug 16, 2019 28.93 29.24 28.79 29.22 5,542,011 +0.59(+2.05%)
Aug 15, 2019 28.72 29.08 28.37 28.64 7,190,769 -0.07(-0.24%)
Aug 14, 2019 29.83 29.96 28.62 28.71 7,472,592 -1.61(-5.31%)
Aug 13, 2019 29.77 30.55 29.56 30.32 5,428,276 +0.68(+2.30%)
Aug 12, 2019 30.47 30.57 29.61 29.63 5,489,848 -1.19(-3.86%)
Aug 09, 2019 30.47 31.02 30.40 30.82 4,233,466 +0.22(+0.71%)
Aug 08, 2019 30.33 30.87 30.24 30.60 4,454,680 +0.52(+1.74%)
Aug 07, 2019 29.47 30.20 29.30 30.08 5,949,661 +0.12(+0.41%)
Aug 06, 2019 29.72 30.02 29.50 29.96 5,577,089 +0.46(+1.57%)
Aug 05, 2019 30.13 30.27 29.41 29.49 6,407,985 -1.15(-3.77%)
Aug 02, 2019 30.81 30.98 30.29 30.65 4,013,488 -0.21(-0.68%)
Aug 01, 2019 31.21 31.69 30.78 30.86 5,179,203 -0.31(-1.00%)
Jul 31, 2019 31.41 31.51 31.06 31.17 5,852,383 -0.27(-0.86%)
Jul 30, 2019 31.36 31.48 31.25 31.44 2,698,123 -0.14(-0.44%)
Jul 29, 2019 31.74 31.89 31.57 31.58 2,236,451 -0.22(-0.68%)
Jul 26, 2019 31.71 31.96 31.52 31.80 3,366,165 +0.08(+0.25%)
Jul 25, 2019 31.87 32.03 31.61 31.72 4,056,591 -0.07(-0.22%)
Jul 24, 2019 31.18 31.82 31.18 31.79 5,455,586 +0.44(+1.41%)
Jul 23, 2019 30.77 31.43 30.75 31.34 5,159,690 +0.64(+2.09%)
Jul 22, 2019 30.57 30.96 30.49 30.70 6,144,108 +0.25(+0.83%)
Jul 19, 2019 31.33 31.33 30.40 30.45 7,969,032 -0.90(-2.88%)
Jul 18, 2019 30.82 31.46 30.70 31.35 6,522,988 +0.48(+1.55%)
Jul 17, 2019 31.29 31.31 30.88 30.88 3,861,202 -0.43(-1.36%)
Jul 16, 2019 31.20 31.49 31.11 31.30 3,864,918 +0.16(+0.53%)
Jul 15, 2019 31.24 31.24 30.91 31.14 3,983,679 -0.10(-0.33%)
Jul 12, 2019 31.03 31.29 30.83 31.24 5,231,346 +0.28(+0.90%)
Jul 11, 2019 30.95 31.01 30.64 30.96 4,359,311 +0.10(+0.34%)
Jul 10, 2019 31.09 31.38 30.83 30.86 3,821,132 -0.21(-0.67%)
Jul 09, 2019 30.81 31.14 30.75 31.07 4,661,116 +0.05(+0.17%)
Jul 08, 2019 30.75 31.07 30.75 31.01 6,341,822 +0.08(+0.25%)
Jul 05, 2019 30.95 31.04 30.76 30.94 5,960,429 +0.07(+0.23%)
Jul 03, 2019 30.69 30.94 30.45 30.87 3,041,451 +0.30(+0.97%)
Jul 02, 2019 30.49 30.87 30.45 30.57 4,829,164 +0.10(+0.34%)
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.