Skip to main content

Synchrony Financial (NY: SYF )

43.02 +0.74 (+1.76%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.09 30.89 30.03 30.42 14,178,139 +0.46(+1.53%)
Nov 29, 2017 29.61 30.24 29.56 29.96 13,650,534 +0.73(+2.49%)
Nov 28, 2017 28.15 29.33 28.03 29.23 10,161,991 +1.08(+3.85%)
Nov 27, 2017 28.37 28.39 27.90 28.14 7,311,378 -0.24(-0.84%)
Nov 24, 2017 28.59 28.61 28.32 28.38 2,799,174 -0.15(-0.53%)
Nov 22, 2017 28.73 28.80 28.39 28.53 4,929,079 -0.08(-0.30%)
Nov 21, 2017 28.74 28.81 28.23 28.62 8,068,816 -0.08(-0.27%)
Nov 20, 2017 28.70 29.09 28.66 28.70 9,714,348 +0.00(+0.00%)
Nov 17, 2017 28.31 28.85 28.26 28.70 10,225,313 +0.41(+1.44%)
Nov 16, 2017 28.41 28.70 28.13 28.29 13,125,149 +0.72(+2.61%)
Nov 15, 2017 27.19 27.75 26.99 27.57 7,736,688 -0.03(-0.09%)
Nov 14, 2017 27.43 27.68 27.34 27.59 4,644,674 -0.03(-0.09%)
Nov 13, 2017 27.27 27.65 27.21 27.62 6,118,439 +0.44(+1.62%)
Nov 10, 2017 27.23 27.44 27.16 27.18 3,150,133 -0.02(-0.06%)
Nov 09, 2017 27.05 27.30 26.74 27.20 4,885,507 +0.02(+0.06%)
Nov 08, 2017 27.36 27.45 26.94 27.18 4,873,414 -0.25(-0.90%)
Nov 07, 2017 27.81 27.98 27.35 27.42 5,382,219 -0.35(-1.25%)
Nov 06, 2017 27.97 28.03 27.77 27.77 4,890,753 -0.29(-1.03%)
Nov 03, 2017 28.07 28.28 27.88 28.06 5,006,000 +0.03(+0.12%)
Nov 02, 2017 27.67 28.04 27.39 28.03 7,366,247 +0.33(+1.19%)
Nov 01, 2017 27.60 27.80 27.46 27.70 3,477,875 +0.18(+0.64%)
Oct 31, 2017 27.45 27.69 27.36 27.52 5,439,766 +0.02(+0.06%)
Oct 30, 2017 27.66 27.93 27.43 27.50 4,738,997 -0.29(-1.03%)
Oct 27, 2017 27.51 27.82 27.36 27.79 4,811,516 +0.06(+0.21%)
Oct 26, 2017 27.55 27.82 27.50 27.73 6,187,075 +0.41(+1.51%)
Oct 25, 2017 27.32 27.53 27.00 27.32 10,589,727 -0.23(-0.83%)
Oct 24, 2017 27.64 27.72 27.22 27.55 5,818,542 -0.03(-0.09%)
Oct 23, 2017 28.06 28.12 27.53 27.57 7,334,988 -0.30(-1.09%)
Oct 20, 2017 28.19 28.75 27.71 27.87 18,254,872 +1.12(+4.19%)
Oct 19, 2017 26.32 26.89 26.04 26.75 9,230,526 +0.17(+0.63%)
Oct 18, 2017 26.25 26.62 26.14 26.58 8,183,142 +0.45(+1.71%)
Oct 17, 2017 26.65 26.66 26.03 26.14 5,598,932 -0.44(-1.65%)
Oct 16, 2017 26.14 26.68 26.08 26.58 12,513,797 +0.57(+2.21%)
Oct 13, 2017 25.69 26.36 25.68 26.00 9,351,955 +0.15(+0.59%)
Oct 12, 2017 26.43 26.43 25.71 25.85 8,026,701 -0.66(-2.48%)
Oct 11, 2017 26.76 26.85 26.47 26.51 4,082,407 -0.28(-1.04%)
Oct 10, 2017 26.58 26.91 26.58 26.79 5,769,328 +0.26(+0.99%)
Oct 09, 2017 26.55 26.74 26.37 26.52 3,101,773 +0.11(+0.42%)
Oct 06, 2017 26.54 26.64 26.31 26.41 5,565,015 -0.30(-1.11%)
Oct 05, 2017 26.42 26.71 26.29 26.71 5,735,630 +0.30(+1.12%)
Oct 04, 2017 26.79 26.82 26.37 26.41 5,630,656 -0.35(-1.29%)
Oct 03, 2017 26.54 26.90 26.51 26.76 7,012,971 +0.20(+0.76%)
Oct 02, 2017 26.30 26.57 26.09 26.56 5,308,599 +0.36(+1.38%)
Sep 29, 2017 26.31 26.47 26.09 26.20 6,229,574 -0.12(-0.45%)
Sep 28, 2017 26.07 26.52 26.05 26.31 9,087,348 +0.21(+0.81%)
Sep 27, 2017 26.31 26.10 13,269,061 +0.84(+3.34%)
Sep 26, 2017 24.98 25.34 24.90 25.26 4,644,765 +0.32(+1.29%)
Sep 25, 2017 24.76 25.21 24.73 24.94 8,092,460 +0.08(+0.31%)
Sep 22, 2017 24.35 24.89 24.34 24.86 7,492,012 +0.49(+2.01%)
Sep 21, 2017 24.47 24.54 24.22 24.37 6,260,632 -0.09(-0.38%)
Sep 20, 2017 24.63 24.69 24.38 24.47 7,523,712 -0.08(-0.31%)
Sep 19, 2017 24.71 24.87 24.51 24.54 6,820,678 -0.14(-0.58%)
Sep 18, 2017 24.56 24.72 24.42 24.69 6,735,978 +0.20(+0.83%)
Sep 15, 2017 24.10 24.64 24.01 24.48 13,042,735 +0.27(+1.12%)
Sep 14, 2017 24.69 24.83 24.19 24.21 8,949,502 -0.52(-2.11%)
Sep 13, 2017 24.68 24.95 24.63 24.74 8,494,784 +0.11(+0.45%)
Sep 12, 2017 24.76 24.95 24.56 24.63 6,139,690 +0.03(+0.14%)
Sep 11, 2017 24.31 24.76 24.17 24.59 7,171,663 +0.51(+2.10%)
Sep 08, 2017 24.15 24.35 23.90 24.09 10,146,297 -0.43(-1.75%)
Sep 07, 2017 25.31 25.31 24.43 24.52 6,667,577 -0.76(-3.00%)
Sep 06, 2017 25.35 25.54 25.25 25.28 7,007,029 +0.08(+0.30%)
Sep 05, 2017 25.90 25.94 25.10 25.20 7,420,325 -0.89(-3.40%)
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.