Skip to main content

Synchrony Financial (NY: SYF )

43.08 +0.80 (+1.88%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.01 32.01 32.01 2,838,725 +0.39(+1.22%)
Dec 30, 2020 31.35 31.95 31.29 31.62 2,838,725 +0.33(+1.06%)
Dec 29, 2020 31.42 31.54 30.84 31.29 2,404,355 -0.02(-0.06%)
Dec 28, 2020 31.51 31.83 31.30 31.30 2,063,764 -0.01(-0.03%)
Dec 24, 2020 31.54 31.54 30.99 31.31 915,752 -0.16(-0.50%)
Dec 23, 2020 30.98 31.72 30.92 31.47 3,227,141 +0.80(+2.62%)
Dec 22, 2020 30.90 31.30 30.65 30.67 3,972,920 -0.11(-0.36%)
Dec 21, 2020 30.15 31.24 29.79 30.78 7,204,518 +0.95(+3.18%)
Dec 18, 2020 30.62 30.66 29.66 29.83 9,732,200 -0.88(-2.85%)
Dec 17, 2020 30.51 30.73 30.25 30.71 3,304,435 +0.31(+1.03%)
Dec 16, 2020 30.36 30.52 29.76 30.39 3,344,508 +0.21(+0.70%)
Dec 15, 2020 29.83 30.21 29.23 30.18 4,744,654 +0.76(+2.57%)
Dec 14, 2020 30.20 30.23 29.17 29.42 3,295,801 -0.33(-1.12%)
Dec 11, 2020 30.07 30.15 29.51 29.76 5,211,242 -0.65(-2.15%)
Dec 10, 2020 29.78 30.52 29.41 30.41 5,141,764 +0.58(+1.95%)
Dec 09, 2020 30.01 30.29 29.55 29.83 5,400,486 -0.04(-0.12%)
Dec 08, 2020 29.57 29.99 29.39 29.87 4,161,174 -0.17(-0.55%)
Dec 07, 2020 30.27 30.38 29.81 30.03 4,967,557 -0.37(-1.21%)
Dec 04, 2020 30.21 30.47 29.67 30.40 4,475,842 +0.57(+1.92%)
Dec 03, 2020 29.68 30.18 29.55 29.83 3,436,427 +0.02(+0.06%)
Dec 02, 2020 28.95 29.94 28.61 29.81 4,814,795 +0.79(+2.73%)
Dec 01, 2020 28.82 29.54 28.67 29.02 5,178,162 +0.92(+3.28%)
Nov 30, 2020 29.14 29.42 28.06 28.10 7,294,945 -0.57(-1.99%)
Nov 27, 2020 28.77 28.88 28.46 28.67 1,465,160 -0.27(-0.92%)
Nov 25, 2020 29.14 29.14 28.58 28.93 3,441,337 -0.54(-1.85%)
Nov 24, 2020 29.05 29.50 28.73 29.48 5,970,651 +1.24(+4.37%)
Nov 23, 2020 27.74 28.49 27.52 28.24 3,682,629 +1.09(+4.01%)
Nov 20, 2020 27.46 27.54 27.04 27.16 4,387,672 -0.55(-2.00%)
Nov 19, 2020 27.48 27.82 27.18 27.71 3,393,443 -0.03(-0.10%)
Nov 18, 2020 28.23 28.92 27.74 27.74 4,904,984 -0.45(-1.60%)
Nov 17, 2020 28.17 28.36 27.25 28.19 4,245,428 -0.50(-1.74%)
Nov 16, 2020 28.58 29.06 28.20 28.69 6,511,908 +1.01(+3.63%)
Nov 13, 2020 27.21 27.88 27.05 27.68 4,361,536 +0.84(+3.13%)
Nov 12, 2020 26.67 27.51 26.46 26.84 4,582,234 -0.27(-0.99%)
Nov 11, 2020 27.42 27.49 26.33 27.11 6,126,573 -0.19(-0.71%)
Nov 10, 2020 27.54 27.99 27.27 27.30 6,172,517 -0.22(-0.80%)
Nov 09, 2020 27.65 28.58 27.43 27.52 12,208,504 +2.81(+11.38%)
Nov 06, 2020 25.39 25.60 24.57 24.71 3,370,953 -0.63(-2.47%)
Nov 05, 2020 24.77 25.50 24.74 25.34 4,591,006 +0.89(+3.62%)
Nov 04, 2020 23.92 25.18 23.22 24.45 7,276,658 -0.13(-0.52%)
Nov 03, 2020 24.66 24.85 24.36 24.58 4,321,941 +0.65(+2.70%)
Nov 02, 2020 23.52 24.13 23.37 23.94 3,852,834 +0.87(+3.76%)
Oct 30, 2020 23.06 23.37 22.56 23.07 5,091,947 -0.20(-0.87%)
Oct 29, 2020 22.93 23.40 22.63 23.27 4,726,912 +0.27(+1.15%)
Oct 28, 2020 23.21 23.61 22.74 23.01 6,654,229 -0.97(-4.04%)
Oct 27, 2020 24.58 24.68 23.97 23.98 4,013,645 -0.60(-2.45%)
Oct 26, 2020 24.93 24.95 24.11 24.58 5,761,490 -0.79(-3.10%)
Oct 23, 2020 25.81 25.99 24.83 25.37 8,042,198 -0.19(-0.75%)
Oct 22, 2020 24.91 25.65 24.70 25.56 5,484,640 +1.01(+4.10%)
Oct 21, 2020 25.16 25.28 24.50 24.55 7,355,404 -0.69(-2.72%)
Oct 20, 2020 25.65 25.97 25.07 25.24 12,642,774 -1.34(-5.06%)
Oct 19, 2020 27.07 27.41 26.54 26.58 5,967,693 -0.27(-1.02%)
Oct 16, 2020 26.79 27.30 26.70 26.86 4,000,040 +0.26(+0.96%)
Oct 15, 2020 25.88 26.64 25.70 26.60 2,806,389 +0.39(+1.50%)
Oct 14, 2020 26.21 26.55 26.08 26.21 3,092,724 +0.12(+0.46%)
Oct 13, 2020 26.15 26.42 25.87 26.09 3,480,558 -0.30(-1.14%)
Oct 12, 2020 26.67 26.67 26.28 26.39 4,413,869 +0.03(+0.10%)
Oct 09, 2020 26.73 26.96 26.20 26.36 7,215,716 -0.28(-1.06%)
Oct 08, 2020 26.12 26.69 25.95 26.65 3,572,502 +0.78(+3.00%)
Oct 07, 2020 25.55 26.24 25.49 25.87 4,300,204 +0.73(+2.91%)
Oct 06, 2020 26.37 26.54 24.84 25.14 6,309,272 -0.80(-3.10%)
Oct 05, 2020 25.49 26.03 25.44 25.94 4,629,694 +0.84(+3.35%)
Oct 02, 2020 23.89 25.23 23.66 25.10 3,935,278 +0.74(+3.04%)
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.