Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.99 28.51 27.90 28.47 13,954,187 +0.52(+1.84%)
Feb 27, 2019 27.94 28.12 27.84 27.96 11,995,471 +0.01(+0.03%)
Feb 26, 2019 27.68 28.07 27.62 27.95 10,275,081 +0.16(+0.57%)
Feb 25, 2019 28.04 28.21 27.78 27.79 9,855,092 -0.04(-0.16%)
Feb 22, 2019 27.82 28.09 27.78 27.83 6,957,413 +0.09(+0.31%)
Feb 21, 2019 27.81 27.93 27.63 27.75 5,820,756 -0.01(-0.03%)
Feb 20, 2019 27.74 27.99 27.72 27.75 7,524,789 +0.03(+0.09%)
Feb 19, 2019 27.66 27.81 27.55 27.73 5,484,264 +0.01(+0.03%)
Feb 15, 2019 27.16 27.80 27.16 27.72 8,180,112 +0.80(+2.98%)
Feb 14, 2019 27.03 27.22 26.85 26.92 8,845,145 +0.05(+0.20%)
Feb 13, 2019 26.66 27.04 26.66 26.86 4,482,031 +0.29(+1.08%)
Feb 12, 2019 26.66 27.06 26.56 26.58 8,312,026 +0.06(+0.23%)
Feb 11, 2019 26.19 26.53 26.19 26.52 9,106,856 +0.38(+1.44%)
Feb 08, 2019 26.12 26.39 25.99 26.14 7,109,864 -0.15(-0.56%)
Feb 07, 2019 26.26 26.42 26.02 26.29 9,008,916 +0.00(+0.00%)
Feb 06, 2019 26.17 26.42 25.97 26.29 7,807,928 +0.10(+0.40%)
Feb 05, 2019 25.97 26.27 25.85 26.18 9,857,122 +0.24(+0.91%)
Feb 04, 2019 25.93 26.03 25.48 25.95 7,787,080 +0.03(+0.10%)
Feb 01, 2019 26.05 26.24 25.85 25.92 7,240,094 -0.12(-0.47%)
Jan 31, 2019 25.94 26.20 25.89 26.04 9,633,446 -0.03(-0.10%)
Jan 30, 2019 25.99 26.20 25.80 26.07 8,087,170 +0.36(+1.42%)
Jan 29, 2019 26.02 26.21 25.63 25.71 10,910,569 -0.29(-1.10%)
Jan 28, 2019 25.67 26.29 25.62 25.99 13,552,653 +0.16(+0.64%)
Jan 25, 2019 25.99 26.30 25.82 25.83 13,692,701 -0.02(-0.07%)
Jan 24, 2019 25.77 26.38 25.49 25.84 27,635,992 +0.36(+1.39%)
Jan 23, 2019 25.97 26.01 24.86 25.49 46,990,140 +2.47(+10.73%)
Jan 22, 2019 22.97 23.18 22.80 23.02 14,976,540 +0.23(+1.03%)
Jan 18, 2019 22.90 23.04 22.57 22.78 7,537,093 -0.06(-0.27%)
Jan 17, 2019 22.73 22.97 22.58 22.84 3,637,704 -0.03(-0.11%)
Jan 16, 2019 22.33 23.06 22.33 22.87 5,699,778 +0.53(+2.37%)
Jan 15, 2019 22.38 22.40 22.06 22.34 5,123,609 -0.07(-0.31%)
Jan 14, 2019 22.36 22.49 22.15 22.41 7,458,046 -0.15(-0.65%)
Jan 11, 2019 22.17 22.67 22.09 22.56 6,540,975 +0.23(+1.05%)
Jan 10, 2019 22.45 22.46 21.99 22.32 5,643,630 -0.21(-0.92%)
Jan 09, 2019 22.13 22.55 22.01 22.53 5,913,523 +0.49(+2.24%)
Jan 08, 2019 22.12 22.19 21.67 22.04 5,014,156 +0.04(+0.20%)
Jan 07, 2019 21.81 22.19 21.60 21.99 4,606,620 +0.11(+0.52%)
Jan 04, 2019 21.28 21.97 21.23 21.88 9,259,422 +1.00(+4.77%)
Jan 03, 2019 21.20 21.27 20.72 20.89 8,014,538 -0.16(-0.74%)
Jan 02, 2019 20.07 21.04 20.04 21.04 9,991,780 +0.70(+3.45%)
Dec 31, 2018 20.39 20.52 19.90 20.34 8,938,994 -0.03(-0.17%)
Dec 28, 2018 20.41 20.64 20.07 20.37 6,845,024 +0.07(+0.34%)
Dec 27, 2018 19.77 20.32 19.56 20.30 6,860,722 +0.24(+1.21%)
Dec 26, 2018 19.21 20.08 18.88 20.06 6,220,376 +0.84(+4.38%)
Dec 24, 2018 19.36 19.89 19.06 19.22 5,141,496 -0.29(-1.47%)
Dec 21, 2018 19.94 20.28 19.35 19.51 14,433,215 -0.42(-2.13%)
Dec 20, 2018 19.91 20.42 19.67 19.93 7,993,217 -0.18(-0.91%)
Dec 19, 2018 20.37 20.85 19.98 20.11 8,795,081 -0.29(-1.40%)
Dec 18, 2018 20.50 20.76 20.22 20.40 11,793,896 +0.03(+0.17%)
Dec 17, 2018 20.81 20.94 20.25 20.36 11,931,798 -0.53(-2.53%)
Dec 14, 2018 20.75 21.39 20.64 20.89 11,132,161 -0.07(-0.33%)
Dec 13, 2018 21.34 21.44 20.87 20.96 9,631,304 -0.32(-1.51%)
Dec 12, 2018 21.40 21.73 21.21 21.28 8,373,178 +0.13(+0.61%)
Dec 11, 2018 21.94 22.11 20.96 21.15 7,808,047 -0.49(-2.24%)
Dec 10, 2018 21.93 22.03 21.07 21.64 10,993,667 -0.35(-1.58%)
Dec 07, 2018 21.95 22.48 21.86 21.99 10,471,466 +0.19(+0.87%)
Dec 06, 2018 21.27 21.81 21.25 21.80 9,667,651 +0.21(+0.96%)
Dec 04, 2018 22.25 22.41 21.41 21.59 10,742,411 -0.79(-3.53%)
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.