Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.70 26.85 26.34 26.36 670,478 -0.41(-1.54%)
Feb 26, 2015 26.84 26.98 26.70 26.77 432,451 +0.13(+0.50%)
Feb 25, 2015 26.67 26.89 26.48 26.64 815,180 -0.06(-0.22%)
Feb 24, 2015 26.78 27.22 26.32 26.70 1,247,030 -0.21(-0.80%)
Feb 23, 2015 26.86 26.99 26.61 26.91 1,053,026 +0.02(+0.09%)
Feb 20, 2015 26.37 27.03 26.13 26.89 2,524,072 +0.59(+2.23%)
Feb 19, 2015 26.35 26.46 26.23 26.30 674,192 -0.02(-0.09%)
Feb 18, 2015 26.23 26.56 26.19 26.32 1,278,285 -0.01(-0.03%)
Feb 17, 2015 27.06 27.07 26.28 26.33 2,094,652 -0.73(-2.68%)
Feb 13, 2015 27.55 27.06 27.06 27.06 1,496,670 -0.67(-2.41%)
Feb 12, 2015 27.83 28.02 27.66 27.73 2,829,964 +0.05(+0.18%)
Feb 11, 2015 27.43 27.73 27.23 27.68 2,558,705 +0.36(+1.33%)
Feb 10, 2015 26.91 27.33 26.70 27.31 2,853,459 +0.59(+2.19%)
Feb 09, 2015 26.50 26.73 26.41 26.73 1,355,296 +0.21(+0.81%)
Feb 06, 2015 26.46 26.96 26.37 26.51 1,352,694 +0.12(+0.44%)
Feb 05, 2015 25.80 26.46 25.68 26.40 1,350,794 +0.62(+2.40%)
Feb 04, 2015 25.66 25.89 25.56 25.78 1,546,941 +0.10(+0.39%)
Feb 03, 2015 25.82 25.99 25.54 25.68 1,115,070 -0.02(-0.10%)
Feb 02, 2015 25.44 25.73 25.32 25.71 919,833 +0.25(+0.97%)
Jan 30, 2015 25.66 25.85 25.38 25.46 1,521,348 -0.31(-1.18%)
Jan 29, 2015 25.76 25.98 25.57 25.76 1,676,960 -0.02(-0.06%)
Jan 28, 2015 26.20 26.20 25.66 25.78 1,258,318 -0.06(-0.22%)
Jan 27, 2015 25.73 25.99 25.48 25.84 1,699,202 -0.01(-0.03%)
Jan 26, 2015 25.41 25.95 25.34 25.85 3,785,894 +0.30(+1.16%)
Jan 23, 2015 24.75 26.40 23.92 25.55 3,847,814 +1.58(+6.61%)
Jan 22, 2015 24.11 24.34 23.45 23.97 3,048,405 -0.11(-0.45%)
Jan 21, 2015 24.01 24.16 23.90 24.07 1,046,996 +0.07(+0.27%)
Jan 20, 2015 23.92 24.08 23.60 24.01 1,161,512 +0.09(+0.38%)
Jan 16, 2015 23.38 23.97 23.27 23.92 515,435 +0.39(+1.65%)
Jan 15, 2015 24.08 24.13 23.03 23.53 1,326,489 -0.52(-2.16%)
Jan 14, 2015 24.25 24.42 23.98 24.05 1,050,741 -0.46(-1.88%)
Jan 13, 2015 24.56 24.75 24.30 24.51 763,859 +0.15(+0.61%)
Jan 12, 2015 24.55 24.58 24.36 24.36 917,404 -0.14(-0.57%)
Jan 09, 2015 24.81 24.81 24.33 24.50 579,074 -0.23(-0.93%)
Jan 08, 2015 24.36 24.83 24.33 24.73 1,012,196 +0.64(+2.67%)
Jan 07, 2015 24.35 24.48 23.85 24.09 1,654,772 +0.29(+1.21%)
Jan 06, 2015 24.25 24.28 23.47 23.80 2,664,767 -0.33(-1.37%)
Jan 05, 2015 24.24 24.44 23.66 24.13 1,932,029 -0.19(-0.78%)
Jan 02, 2015 24.58 24.58 24.21 24.32 703,010 -0.22(-0.91%)
Dec 31, 2014 24.84 24.54 24.54 24.54 521,234 -0.21(-0.83%)
Dec 30, 2014 25.15 25.16 24.66 24.75 628,040 -0.38(-1.51%)
Dec 29, 2014 25.12 25.28 24.97 25.13 362,695 -0.03(-0.13%)
Dec 26, 2014 24.89 25.26 24.80 25.16 517,046 +0.32(+1.30%)
Dec 24, 2014 24.84 24.84 24.84 24.84 95,276 +0.09(+0.37%)
Dec 23, 2014 24.78 25.00 24.52 24.75 611,037 +0.12(+0.50%)
Dec 22, 2014 24.43 24.72 24.34 24.63 934,550 -0.12(-0.50%)
Dec 19, 2014 24.60 24.79 24.58 24.75 1,622,657 +0.21(+0.84%)
Dec 18, 2014 24.24 24.65 23.87 24.54 1,230,233 +0.70(+2.94%)
Dec 17, 2014 23.53 23.92 23.36 23.84 1,590,292 +0.38(+1.62%)
Dec 16, 2014 23.59 23.64 23.22 23.46 2,717,141 -0.16(-0.66%)
Dec 15, 2014 24.05 24.10 23.23 23.62 1,588,537 -0.31(-1.28%)
Dec 12, 2014 24.20 24.32 23.87 23.92 1,978,856 -0.43(-1.76%)
Dec 11, 2014 24.48 24.75 24.28 24.35 1,282,359 -0.11(-0.44%)
Dec 10, 2014 24.38 24.67 24.34 24.46 921,230 +0.11(+0.44%)
Dec 09, 2014 24.36 24.45 24.09 24.35 1,317,547 +0.01(+0.03%)
Dec 08, 2014 24.16 24.62 23.94 24.34 1,992,888 +0.21(+0.89%)
Dec 05, 2014 24.16 24.16 23.87 24.13 992,373 +0.08(+0.34%)
Dec 04, 2014 23.93 24.20 23.85 24.05 1,004,872 +0.12(+0.52%)
Dec 03, 2014 24.02 24.04 23.84 23.92 885,160 -0.04(-0.17%)
Dec 02, 2014 23.87 24.18 23.83 23.97 1,322,673 +0.14(+0.59%)
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.