Skip to main content

Synchrony Financial (NY: SYF )

51.11 +2.22 (+4.54%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.49 19.96 19.38 19.84 5,206,439 +0.19(+0.96%)
Jun 29, 2020 19.47 19.85 19.09 19.65 5,931,958 +0.50(+2.62%)
Jun 26, 2020 19.90 19.98 19.02 19.15 13,196,339 -1.22(-5.98%)
Jun 25, 2020 19.62 20.42 19.42 20.37 8,570,475 +0.59(+2.99%)
Jun 24, 2020 20.82 20.91 19.76 19.78 9,372,954 -1.64(-7.65%)
Jun 23, 2020 21.63 21.95 21.29 21.42 12,186,436 +0.12(+0.55%)
Jun 22, 2020 21.07 21.58 20.76 21.30 12,703,804 +0.02(+0.08%)
Jun 19, 2020 22.28 22.31 20.92 21.28 16,554,278 -0.43(-1.98%)
Jun 18, 2020 21.64 22.21 21.51 21.71 10,126,819 -0.45(-2.02%)
Jun 17, 2020 22.62 22.82 22.08 22.16 13,352,767 -0.37(-1.63%)
Jun 16, 2020 23.25 23.29 21.79 22.53 11,111,220 +0.69(+3.16%)
Jun 15, 2020 20.34 22.07 20.17 21.84 10,157,532 +0.56(+2.61%)
Jun 12, 2020 21.29 21.33 20.06 21.28 10,587,649 +1.45(+7.31%)
Jun 11, 2020 19.84 20.88 19.69 19.83 10,137,204 -1.99(-9.11%)
Jun 10, 2020 22.91 23.02 21.62 21.82 8,998,766 -1.33(-5.76%)
Jun 09, 2020 23.08 23.43 22.71 23.16 7,432,460 -0.90(-3.76%)
Jun 08, 2020 24.10 24.18 23.40 24.06 12,382,486 +1.21(+5.29%)
Jun 05, 2020 23.95 24.62 22.70 22.85 15,171,033 +1.07(+4.89%)
Jun 04, 2020 20.97 21.92 20.54 21.79 9,534,247 +0.57(+2.70%)
Jun 03, 2020 20.50 21.58 20.37 21.21 12,296,317 +1.45(+7.34%)
Jun 02, 2020 19.27 20.05 19.25 19.76 12,778,064 +0.87(+4.60%)
Jun 01, 2020 18.33 19.05 18.08 18.89 6,422,890 +0.65(+3.58%)
May 29, 2020 18.40 18.91 18.11 18.24 10,316,048 -0.78(-4.10%)
May 28, 2020 19.71 20.00 18.81 19.02 11,296,993 -0.10(-0.52%)
May 27, 2020 18.76 19.16 18.06 19.12 16,541,137 +1.67(+9.60%)
May 26, 2020 17.01 17.68 16.92 17.44 7,734,696 +1.46(+9.13%)
May 22, 2020 16.19 16.25 15.71 15.98 5,049,193 -0.25(-1.54%)
May 21, 2020 16.19 16.44 15.98 16.23 5,286,147 +0.02(+0.11%)
May 20, 2020 16.17 16.50 16.10 16.22 9,338,876 +0.43(+2.72%)
May 19, 2020 15.94 16.34 15.43 15.79 9,132,839 -0.30(-1.84%)
May 18, 2020 15.80 16.22 15.72 16.08 8,697,379 +1.27(+8.59%)
May 15, 2020 15.03 15.34 14.73 14.81 6,722,020 -0.47(-3.11%)
May 14, 2020 13.79 15.38 13.58 15.29 13,265,331 +1.07(+7.56%)
May 13, 2020 14.98 15.03 14.10 14.21 15,695,660 -0.99(-6.54%)
May 12, 2020 15.90 16.23 15.19 15.20 6,506,333 -0.67(-4.23%)
May 11, 2020 16.28 16.32 15.70 15.88 6,982,906 -0.80(-4.78%)
May 08, 2020 16.55 16.73 16.39 16.67 5,480,941 +0.56(+3.50%)
May 07, 2020 15.74 16.44 15.67 16.11 9,148,258 +0.62(+3.99%)
May 06, 2020 16.30 16.49 15.46 15.49 7,058,680 -0.63(-3.89%)
May 05, 2020 16.92 17.33 16.07 16.12 8,821,984 -0.39(-2.33%)
May 04, 2020 16.07 16.62 15.73 16.50 8,683,222 -0.07(-0.43%)
May 01, 2020 16.70 16.80 16.16 16.57 9,178,270 -0.95(-5.42%)
Apr 30, 2020 18.05 18.52 17.20 17.52 11,851,731 -1.12(-5.99%)
Apr 29, 2020 17.69 18.93 17.59 18.64 16,752,851 +2.05(+12.33%)
Apr 28, 2020 16.51 17.03 16.28 16.59 11,841,236 +0.99(+6.36%)
Apr 27, 2020 15.20 15.74 15.12 15.60 13,055,070 +0.58(+3.83%)
Apr 24, 2020 14.39 15.07 14.34 15.03 13,805,571 +0.77(+5.40%)
Apr 23, 2020 14.22 14.77 14.20 14.26 10,218,266 +0.04(+0.31%)
Apr 22, 2020 13.84 14.32 13.50 14.21 11,259,562 +0.78(+5.80%)
Apr 21, 2020 13.28 14.15 12.85 13.43 12,342,623 -0.37(-2.69%)
Apr 20, 2020 13.41 14.15 13.09 13.80 12,137,217 -0.03(-0.19%)
Apr 17, 2020 13.40 13.90 13.27 13.83 13,152,590 +1.28(+10.23%)
Apr 16, 2020 13.15 13.28 12.41 12.55 11,097,288 -0.69(-5.22%)
Apr 15, 2020 13.23 13.54 12.89 13.24 9,443,871 -0.84(-5.97%)
Apr 14, 2020 14.57 15.04 13.81 14.08 12,080,121 -0.28(-1.97%)
Apr 13, 2020 15.78 15.96 14.29 14.36 13,482,971 -1.24(-7.95%)
Apr 09, 2020 15.80 16.75 15.35 15.60 15,374,785 +0.71(+4.76%)
Apr 08, 2020 14.66 15.08 14.26 14.89 11,174,213 +0.62(+4.34%)
Apr 07, 2020 15.05 16.11 14.13 14.27 16,864,450 +0.56(+4.07%)
Apr 06, 2020 12.68 13.88 12.55 13.72 13,052,317 +1.98(+16.91%)
Apr 03, 2020 12.43 12.63 11.49 11.73 13,642,383 -0.94(-7.41%)
Apr 02, 2020 12.69 13.40 12.14 12.67 11,033,750 -0.18(-1.38%)
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.