Skip to main content

Synchrony Financial (NY: SYF )

42.87 +0.59 (+1.40%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.98 38.60 37.70 37.72 5,982,633 -0.37(-0.97%)
Mar 30, 2021 37.64 38.32 37.64 38.09 6,804,328 +0.71(+1.89%)
Mar 29, 2021 37.73 38.00 36.94 37.39 8,001,622 -0.95(-2.47%)
Mar 26, 2021 38.65 38.85 37.47 38.33 6,638,745 +0.55(+1.45%)
Mar 25, 2021 36.27 37.91 35.48 37.79 8,701,209 +1.15(+3.14%)
Mar 24, 2021 36.65 37.14 36.39 36.64 10,707,822 +0.64(+1.78%)
Mar 23, 2021 37.17 37.48 35.67 36.00 10,082,923 -1.61(-4.29%)
Mar 22, 2021 37.91 38.00 37.34 37.61 7,376,541 -0.40(-1.05%)
Mar 19, 2021 37.68 38.52 37.13 38.01 10,602,159 -0.27(-0.70%)
Mar 18, 2021 40.29 40.46 38.03 38.28 8,681,970 -1.74(-4.36%)
Mar 17, 2021 39.40 40.04 38.85 40.02 7,807,965 +0.87(+2.23%)
Mar 16, 2021 39.59 39.60 38.32 39.15 7,351,310 -0.58(-1.45%)
Mar 15, 2021 39.73 39.90 38.61 39.73 6,950,921 +0.11(+0.28%)
Mar 12, 2021 39.91 40.12 39.49 39.61 4,359,432 +0.04(+0.09%)
Mar 11, 2021 38.44 39.72 38.27 39.58 5,787,900 +0.97(+2.52%)
Mar 10, 2021 37.63 38.84 37.55 38.60 6,622,878 +1.34(+3.58%)
Mar 09, 2021 37.54 37.80 36.76 37.27 7,502,140 -0.44(-1.16%)
Mar 08, 2021 37.58 38.23 37.15 37.70 8,803,915 +0.50(+1.35%)
Mar 05, 2021 36.88 37.31 35.18 37.20 7,776,785 +1.10(+3.06%)
Mar 04, 2021 36.90 37.28 35.03 36.10 8,668,057 -1.12(-3.02%)
Mar 03, 2021 36.96 37.94 36.84 37.22 5,839,879 +0.52(+1.42%)
Mar 02, 2021 36.95 37.38 36.59 36.70 6,582,194 -0.41(-1.10%)
Mar 01, 2021 36.61 37.52 36.55 37.11 8,619,179 +1.22(+3.41%)
Feb 26, 2021 35.97 36.61 35.24 35.88 8,103,710 -0.32(-0.87%)
Feb 25, 2021 37.57 37.67 35.92 36.20 8,074,351 -1.11(-2.98%)
Feb 24, 2021 35.87 37.41 35.81 37.31 8,633,993 +1.61(+4.52%)
Feb 23, 2021 36.18 36.40 35.26 35.70 7,352,040 -0.32(-0.88%)
Feb 22, 2021 35.21 36.53 35.20 36.01 6,540,249 +0.69(+1.94%)
Feb 19, 2021 34.38 35.55 34.31 35.33 6,049,892 +1.33(+3.90%)
Feb 18, 2021 34.38 34.72 33.82 34.00 5,321,592 -0.76(-2.19%)
Feb 17, 2021 34.98 35.54 34.61 34.76 5,004,540 -0.40(-1.13%)
Feb 16, 2021 34.75 35.28 34.42 35.16 4,049,979 +0.70(+2.02%)
Feb 12, 2021 34.62 34.98 34.24 34.47 3,225,164 -0.12(-0.35%)
Feb 11, 2021 35.14 35.23 34.19 34.59 3,175,054 -0.56(-1.58%)
Feb 10, 2021 34.74 35.18 34.17 35.14 4,445,249 +0.71(+2.05%)
Feb 09, 2021 34.89 35.01 34.42 34.44 7,559,310 -0.51(-1.46%)
Feb 08, 2021 34.84 35.03 34.39 34.95 8,064,186 +0.35(+1.02%)
Feb 05, 2021 34.88 35.09 34.49 34.60 5,237,268 +0.14(+0.40%)
Feb 04, 2021 33.40 34.91 33.40 34.46 9,112,316 +1.16(+3.48%)
Feb 03, 2021 33.22 33.59 32.87 33.30 5,738,980 +0.06(+0.19%)
Feb 02, 2021 32.37 33.43 32.35 33.23 8,905,807 +1.24(+3.89%)
Feb 01, 2021 31.93 32.14 31.34 31.99 8,155,871 +0.96(+3.09%)
Jan 29, 2021 32.15 33.06 30.81 31.03 13,538,363 -2.07(-6.24%)
Jan 28, 2021 32.12 33.27 31.59 33.09 12,733,997 +1.39(+4.39%)
Jan 27, 2021 32.40 32.96 31.49 31.70 10,230,445 -0.92(-2.83%)
Jan 26, 2021 34.04 34.09 32.60 32.62 5,753,100 -1.15(-3.41%)
Jan 25, 2021 34.08 34.12 32.76 33.78 6,521,714 -0.68(-1.98%)
Jan 22, 2021 34.66 34.73 34.27 34.46 6,071,251 -0.74(-2.10%)
Jan 21, 2021 36.41 36.84 35.10 35.20 7,696,786 -1.60(-4.36%)
Jan 20, 2021 36.88 37.52 36.48 36.80 6,150,126 +0.19(+0.53%)
Jan 19, 2021 36.59 36.85 36.23 36.61 8,428,502 +0.86(+2.40%)
Jan 15, 2021 35.25 36.13 34.89 35.75 8,627,961 -0.13(-0.36%)
Jan 14, 2021 34.77 36.13 34.60 35.88 11,120,683 +1.38(+4.01%)
Jan 13, 2021 33.81 35.00 33.76 34.50 8,651,759 +0.78(+2.32%)
Jan 12, 2021 33.59 34.16 33.39 33.71 4,096,908 +0.25(+0.74%)
Jan 11, 2021 33.18 33.68 32.83 33.46 5,098,683 -0.27(-0.79%)
Jan 08, 2021 33.98 34.09 33.23 33.73 5,004,861 -0.12(-0.35%)
Jan 07, 2021 34.38 34.51 33.55 33.85 9,061,694 -0.16(-0.46%)
Jan 06, 2021 32.77 34.44 32.42 34.01 11,061,889 +1.95(+6.07%)
Jan 05, 2021 31.58 32.25 31.53 32.06 5,589,722 +0.58(+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.