Synchrony Financial (NY: SYF )

40.64 USD +0.54 (+1.35%)
Official Closing Price Updated: 7:51 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 40.51 41.21 40.04 40.64 8,167,705 +0.54(+1.35%)
Mar 05, 2021 39.75 40.22 37.92 40.10 7,214,800 +1.19(+3.06%)
Mar 04, 2021 39.77 40.18 37.76 38.91 8,041,665 -1.21(-3.02%)
Mar 03, 2021 39.84 40.90 39.71 40.12 5,417,864 +0.56(+1.42%)
Mar 02, 2021 39.83 40.29 39.44 39.56 6,106,536 -0.44(-1.10%)
Mar 01, 2021 39.46 40.44 39.40 40.00 7,996,319 +1.32(+3.41%)
Feb 26, 2021 38.77 39.46 37.98 38.68 7,518,100 -0.34(-0.87%)
Feb 25, 2021 40.50 40.60 38.72 39.02 7,490,863 -1.20(-2.98%)
Feb 24, 2021 38.66 40.32 38.60 40.22 8,010,062 +1.74(+4.52%)
Feb 23, 2021 39.00 39.23 38.01 38.48 6,820,749 -0.34(-0.88%)
Feb 22, 2021 37.95 39.38 37.94 38.82 6,067,622 +0.74(+1.94%)
Feb 19, 2021 37.06 38.31 36.98 38.08 5,612,700 +1.43(+3.90%)
Feb 18, 2021 37.06 37.42 36.45 36.65 4,937,030 -0.82(-2.19%)
Feb 17, 2021 37.70 38.31 37.31 37.47 4,642,890 -0.43(-1.13%)
Feb 16, 2021 37.46 38.03 37.10 37.90 3,757,310 +0.75(+2.02%)
Feb 12, 2021 37.32 37.71 36.91 37.15 2,992,100 -0.13(-0.35%)
Feb 11, 2021 37.88 37.97 36.85 37.28 2,945,611 -0.60(-1.58%)
Feb 10, 2021 37.45 37.92 36.83 37.88 4,124,016 +0.76(+2.05%)
Feb 09, 2021 37.61 37.74 37.10 37.12 7,013,041 -0.55(-1.46%)
Feb 08, 2021 37.55 37.76 37.07 37.67 7,481,432 +0.38(+1.02%)
Feb 05, 2021 37.60 37.82 37.18 37.29 4,858,800 +0.15(+0.40%)
Feb 04, 2021 36.00 37.63 36.00 37.14 8,453,820 +1.03(+2.85%)
Feb 03, 2021 36.03 36.43 35.65 36.11 5,291,819 +0.07(+0.19%)
Feb 02, 2021 35.10 36.25 35.08 36.04 8,211,897 +1.35(+3.89%)
Feb 01, 2021 34.63 34.86 33.99 34.69 7,520,394 +1.04(+3.09%)
Jan 29, 2021 34.87 35.85 33.41 33.65 12,483,500 -2.24(-6.24%)
Jan 28, 2021 34.83 36.08 34.26 35.89 11,741,808 +1.51(+4.39%)
Jan 27, 2021 35.14 35.75 34.15 34.38 9,433,324 -1.00(-2.83%)
Jan 26, 2021 36.92 36.97 35.35 35.38 5,304,838 -1.25(-3.41%)
Jan 25, 2021 36.96 37.00 35.53 36.63 6,013,565 -0.74(-1.98%)
Jan 22, 2021 37.59 37.66 37.17 37.37 5,598,200 -0.80(-2.10%)
Jan 21, 2021 39.49 39.95 38.07 38.17 7,097,079 -1.74(-4.36%)
Jan 20, 2021 40.00 40.69 39.56 39.91 5,670,930 +0.21(+0.53%)
Jan 19, 2021 39.68 39.96 39.29 39.70 7,771,782 +0.93(+2.40%)
Jan 15, 2021 38.23 39.19 37.84 38.77 7,955,700 -0.14(-0.36%)
Jan 14, 2021 37.71 39.18 37.52 38.91 10,254,198 +1.50(+4.01%)
Jan 13, 2021 36.67 37.96 36.61 37.41 7,977,644 +0.85(+2.32%)
Jan 12, 2021 36.43 37.05 36.21 36.56 3,777,691 +0.27(+0.74%)
Jan 11, 2021 35.98 36.53 35.60 36.29 4,701,411 -0.29(-0.79%)
Jan 08, 2021 36.85 36.97 36.04 36.58 4,614,900 -0.13(-0.35%)
Jan 07, 2021 37.29 37.43 36.39 36.71 8,355,638 -0.17(-0.46%)
Jan 06, 2021 35.54 37.35 35.16 36.88 10,200,027 +2.11(+6.07%)
Jan 05, 2021 34.25 34.98 34.19 34.77 5,154,190 +0.63(+1.85%)
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.