Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.72 23.95 23.72 23.93 515,385 +0.17(+0.73%)
Nov 26, 2014 23.78 23.76 23.76 23.76 1,609,038 +0.12(+0.49%)
Nov 25, 2014 23.87 24.19 23.35 23.64 7,198,508 -0.26(-1.07%)
Nov 24, 2014 24.15 24.26 23.80 23.90 1,427,290 -0.16(-0.69%)
Nov 21, 2014 24.17 24.25 23.93 24.06 1,216,935 -0.06(-0.24%)
Nov 20, 2014 23.89 24.21 23.85 24.12 1,576,296 +0.25(+1.04%)
Nov 19, 2014 23.92 23.92 23.64 23.87 2,596,254 -0.01(-0.03%)
Nov 18, 2014 24.10 24.28 23.75 23.88 1,150,257 -0.15(-0.62%)
Nov 17, 2014 23.97 24.13 23.78 24.03 1,224,707 +0.07(+0.28%)
Nov 14, 2014 23.86 24.39 23.80 23.97 2,317,734 +0.05(+0.21%)
Nov 13, 2014 23.93 24.11 23.78 23.92 2,008,300 -0.03(-0.14%)
Nov 12, 2014 23.92 24.06 23.63 23.95 1,253,082 -0.07(-0.27%)
Nov 11, 2014 23.76 24.14 23.68 24.01 1,992,448 +0.28(+1.18%)
Nov 10, 2014 23.29 23.82 23.10 23.73 1,786,963 +0.51(+2.20%)
Nov 07, 2014 22.87 23.24 22.48 23.22 1,413,116 +0.47(+2.07%)
Nov 06, 2014 22.69 22.91 22.50 22.75 1,203,787 +0.09(+0.40%)
Nov 05, 2014 22.43 22.69 22.03 22.66 711,949 +0.38(+1.70%)
Nov 04, 2014 22.52 22.65 21.66 22.28 1,211,274 -0.27(-1.21%)
Nov 03, 2014 22.34 22.90 22.15 22.55 1,192,408 +0.26(+1.18%)
Oct 31, 2014 22.32 22.36 22.15 22.29 1,132,947 +0.19(+0.86%)
Oct 30, 2014 22.34 22.64 21.87 22.10 1,259,353 -0.17(-0.78%)
Oct 29, 2014 22.12 22.34 22.00 22.27 885,016 +0.12(+0.56%)
Oct 28, 2014 22.05 22.36 21.95 22.15 1,214,942 +0.26(+1.21%)
Oct 27, 2014 21.52 22.10 21.54 21.89 1,226,013 +0.35(+1.61%)
Oct 24, 2014 21.24 21.75 21.24 21.54 1,482,633 +0.25(+1.16%)
Oct 23, 2014 21.01 21.37 20.99 21.29 1,175,932 +0.35(+1.69%)
Oct 22, 2014 20.83 21.00 20.75 20.94 1,874,081 +0.17(+0.83%)
Oct 21, 2014 20.43 20.84 20.38 20.76 2,060,299 +0.38(+1.86%)
Oct 20, 2014 20.42 20.50 20.13 20.38 1,137,378 -0.06(-0.28%)
Oct 17, 2014 20.39 20.71 20.34 20.44 1,189,945 +0.15(+0.73%)
Oct 16, 2014 19.96 20.19 19.91 20.29 2,289,747 +0.07(+0.33%)
Oct 15, 2014 20.41 20.60 19.82 20.23 1,853,963 -0.27(-1.33%)
Oct 14, 2014 20.32 20.58 20.28 20.50 1,256,354 +0.32(+1.59%)
Oct 13, 2014 20.01 20.43 19.96 20.18 2,092,283 +0.21(+1.07%)
Oct 10, 2014 20.21 20.39 19.91 19.96 1,893,021 -0.29(-1.43%)
Oct 09, 2014 20.64 20.67 20.15 20.25 3,074,471 -0.39(-1.88%)
Oct 08, 2014 20.47 20.64 20.38 20.64 1,302,444 +0.14(+0.68%)
Oct 07, 2014 20.57 20.60 20.25 20.50 974,159 -0.12(-0.60%)
Oct 06, 2014 20.51 20.71 20.42 20.62 1,281,433 +0.14(+0.68%)
Oct 03, 2014 20.44 20.70 20.14 20.48 2,106,122 +0.21(+1.02%)
Oct 02, 2014 20.09 20.37 19.60 20.28 1,518,809 +0.30(+1.49%)
Oct 01, 2014 20.16 20.29 19.95 19.98 1,450,599 -0.27(-1.34%)
Sep 30, 2014 20.52 20.72 19.97 20.25 10,661,146 -0.12(-0.61%)
Sep 29, 2014 20.27 20.44 20.08 20.38 1,796,486 -0.06(-0.28%)
Sep 26, 2014 20.30 20.46 20.08 20.43 1,518,634 +0.12(+0.57%)
Sep 25, 2014 20.61 20.61 20.30 20.32 1,637,348 -0.24(-1.16%)
Sep 24, 2014 20.40 20.62 20.36 20.56 1,169,291 +0.28(+1.38%)
Sep 23, 2014 20.34 20.38 19.95 20.28 1,139,384 -0.21(-1.05%)
Sep 22, 2014 20.86 20.92 20.42 20.49 893,334 -0.47(-2.24%)
Sep 19, 2014 20.50 21.03 20.38 20.96 6,373,429 +0.61(+3.00%)
Sep 18, 2014 20.27 20.49 20.26 20.35 1,065,635 +0.10(+0.49%)
Sep 17, 2014 20.17 20.37 20.10 20.25 1,140,048 +0.20(+0.99%)
Sep 16, 2014 20.00 20.10 19.70 20.05 1,832,960 +0.13(+0.66%)
Sep 15, 2014 20.09 20.11 19.73 19.92 1,364,446 -0.29(-1.43%)
Sep 12, 2014 20.24 20.42 20.16 20.21 1,341,651 -0.12(-0.61%)
Sep 11, 2014 20.42 20.64 20.32 20.34 2,459,582 -0.04(-0.20%)
Sep 10, 2014 20.78 20.88 20.37 20.38 2,393,567 -0.28(-1.36%)
Sep 09, 2014 20.87 21.12 20.38 20.66 4,374,429 +0.16(+0.81%)
Sep 08, 2014 21.30 21.43 20.31 20.49 3,072,781 -0.77(-3.61%)
Sep 05, 2014 21.20 21.47 21.14 21.26 1,321,726 +0.06(+0.27%)
Sep 04, 2014 21.06 21.24 21.06 21.20 1,354,547 -0.07(-0.35%)
Sep 03, 2014 21.44 21.45 21.14 21.28 1,207,951 +0.00(+0.00%)
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.