Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.29 29.36 28.65 28.83 7,551,505 -0.63(-2.14%)
Jan 30, 2020 28.76 29.59 28.76 29.46 7,168,067 +0.43(+1.47%)
Jan 29, 2020 29.01 29.28 28.89 29.03 5,232,440 +0.06(+0.22%)
Jan 28, 2020 28.83 29.26 28.71 28.97 7,276,445 +0.33(+1.15%)
Jan 27, 2020 28.53 28.69 28.20 28.64 9,076,236 -0.38(-1.32%)
Jan 24, 2020 30.33 30.69 28.85 29.02 17,736,578 -3.18(-9.86%)
Jan 23, 2020 32.33 32.35 31.87 32.20 9,319,813 -0.20(-0.60%)
Jan 22, 2020 32.08 32.40 31.88 32.39 6,411,670 +0.62(+1.96%)
Jan 21, 2020 31.64 32.03 31.59 31.77 6,580,483 -0.04(-0.11%)
Jan 17, 2020 31.66 31.99 31.57 31.81 6,405,440 +0.25(+0.79%)
Jan 16, 2020 31.49 31.67 31.41 31.56 6,601,045 +0.25(+0.80%)
Jan 15, 2020 31.37 31.53 31.18 31.31 5,909,492 -0.18(-0.56%)
Jan 14, 2020 31.46 31.75 31.41 31.49 7,875,485 -0.01(-0.03%)
Jan 13, 2020 31.60 31.64 31.30 31.50 4,387,688 -0.05(-0.17%)
Jan 10, 2020 31.51 31.74 31.32 31.55 5,489,285 +0.04(+0.11%)
Jan 09, 2020 31.71 31.89 31.41 31.51 4,436,348 -0.02(-0.06%)
Jan 08, 2020 31.33 31.71 31.31 31.53 5,325,209 +0.24(+0.77%)
Jan 07, 2020 31.59 31.65 31.27 31.29 3,523,502 -0.44(-1.40%)
Jan 06, 2020 31.43 31.74 31.32 31.74 5,785,293 -0.01(-0.03%)
Jan 03, 2020 31.73 32.00 31.62 31.75 4,490,160 -0.46(-1.44%)
Jan 02, 2020 32.15 32.23 32.05 32.21 4,011,408 +0.18(+0.56%)
Dec 31, 2019 32.07 32.22 31.91 32.03 2,987,819 -0.04(-0.11%)
Dec 30, 2019 32.39 32.40 32.03 32.07 2,887,156 -0.21(-0.66%)
Dec 27, 2019 32.30 32.42 32.23 32.28 3,296,539 +0.03(+0.08%)
Dec 26, 2019 32.38 32.46 32.19 32.25 2,980,995 -0.05(-0.17%)
Dec 24, 2019 32.31 32.42 32.26 32.31 1,276,028 -0.01(-0.03%)
Dec 23, 2019 32.71 32.72 32.25 32.31 3,378,648 -0.36(-1.12%)
Dec 20, 2019 32.56 32.92 32.48 32.68 16,259,532 +0.27(+0.82%)
Dec 19, 2019 32.74 32.80 32.24 32.41 7,329,935 -0.31(-0.95%)
Dec 18, 2019 32.91 32.97 32.66 32.72 7,444,347 -0.11(-0.33%)
Dec 17, 2019 33.15 33.16 32.79 32.83 9,216,550 -0.24(-0.73%)
Dec 16, 2019 33.71 33.90 33.06 33.07 7,260,592 -0.45(-1.35%)
Dec 13, 2019 33.45 33.96 33.28 33.52 5,021,708 +0.00(+0.00%)
Dec 12, 2019 32.91 33.63 32.84 33.52 6,005,693 +0.49(+1.48%)
Dec 11, 2019 33.22 33.39 32.92 33.04 4,949,134 -0.25(-0.75%)
Dec 10, 2019 33.31 33.48 33.20 33.28 5,000,610 -0.12(-0.37%)
Dec 09, 2019 33.59 33.66 33.40 33.41 4,753,735 -0.18(-0.53%)
Dec 06, 2019 33.73 33.86 33.57 33.59 4,956,051 +0.24(+0.72%)
Dec 05, 2019 33.14 33.45 33.04 33.35 5,413,590 +0.01(+0.03%)
Dec 04, 2019 32.76 33.47 32.76 33.34 6,903,532 +0.59(+1.79%)
Dec 03, 2019 32.68 32.83 32.16 32.75 5,611,520 -0.28(-0.86%)
Dec 02, 2019 33.44 33.44 32.99 33.04 4,571,096 -0.24(-0.72%)
Nov 29, 2019 33.20 33.42 33.15 33.28 1,790,150 +0.03(+0.08%)
Nov 27, 2019 33.25 33.34 33.02 33.25 3,435,946 +0.34(+1.03%)
Nov 26, 2019 33.20 33.44 32.91 32.91 5,516,398 -0.29(-0.88%)
Nov 25, 2019 32.90 33.28 32.84 33.20 6,337,360 +0.38(+1.17%)
Nov 22, 2019 32.80 33.01 32.63 32.82 3,453,597 +0.12(+0.35%)
Nov 21, 2019 32.56 32.80 32.31 32.71 3,714,821 +0.19(+0.57%)
Nov 20, 2019 32.68 32.85 32.43 32.52 4,378,089 -0.32(-0.98%)
Nov 19, 2019 33.08 33.12 32.76 32.84 3,677,903 -0.17(-0.51%)
Nov 18, 2019 32.84 33.03 32.63 33.01 4,958,493 +0.05(+0.16%)
Nov 15, 2019 32.91 33.12 32.84 32.96 5,153,358 +0.28(+0.87%)
Nov 14, 2019 32.34 32.80 32.33 32.67 3,493,220 +0.15(+0.46%)
Nov 13, 2019 32.52 32.83 32.45 32.52 3,163,517 -0.29(-0.89%)
Nov 12, 2019 32.76 32.89 32.60 32.81 4,107,677 +0.00(+0.00%)
Nov 11, 2019 32.65 32.96 32.57 32.81 3,479,442 -0.04(-0.14%)
Nov 08, 2019 32.82 32.89 32.39 32.86 4,511,746 -0.02(-0.05%)
Nov 07, 2019 32.95 33.20 32.83 32.88 5,435,414 +0.12(+0.38%)
Nov 06, 2019 32.32 32.79 32.23 32.75 5,556,736 +0.48(+1.49%)
Nov 05, 2019 32.24 32.50 32.15 32.27 8,115,036 +0.07(+0.22%)
Nov 04, 2019 32.02 32.23 31.92 32.20 4,663,937 +0.41(+1.29%)
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.