Synchrony Financial (NY: SYF )

37.37 USD -0.80 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.55 21.12 20.23 20.37 9,237,300 -0.87(-4.10%)
May 28, 2020 22.01 22.34 21.01 21.24 10,115,668 -0.11(-0.52%)
May 27, 2020 20.95 21.40 20.17 21.35 14,811,433 +1.87(+9.60%)
May 26, 2020 19.00 19.75 18.90 19.48 6,925,880 +1.63(+9.13%)
May 22, 2020 18.08 18.15 17.55 17.85 4,521,200 -0.28(-1.54%)
May 21, 2020 18.08 18.36 17.85 18.13 4,733,376 +0.02(+0.11%)
May 20, 2020 18.06 18.42 17.98 18.11 8,362,311 +0.48(+2.72%)
May 19, 2020 17.80 18.25 17.23 17.63 8,177,819 -0.33(-1.84%)
May 18, 2020 17.65 18.11 17.56 17.96 7,787,895 +1.42(+8.59%)
May 15, 2020 16.79 17.13 16.45 16.54 6,019,100 -0.53(-3.10%)
May 14, 2020 15.40 17.18 15.17 17.07 11,878,177 +1.20(+7.56%)
May 13, 2020 16.73 16.79 15.75 15.87 14,054,367 -1.11(-6.54%)
May 12, 2020 17.76 18.12 16.96 16.98 5,825,967 -0.75(-4.23%)
May 11, 2020 18.18 18.23 17.53 17.73 6,252,705 -0.89(-4.78%)
May 08, 2020 18.48 18.68 18.30 18.62 4,907,800 +0.63(+3.50%)
May 07, 2020 17.58 18.36 17.50 17.99 8,191,626 +0.69(+3.99%)
May 06, 2020 18.20 18.42 17.26 17.30 6,320,555 -0.70(-3.89%)
May 05, 2020 18.90 19.35 17.95 18.00 7,899,470 -0.43(-2.33%)
May 04, 2020 17.95 18.56 17.57 18.43 7,775,219 -0.08(-0.43%)
May 01, 2020 18.65 18.76 18.05 18.51 8,218,500 -1.28(-6.47%)
Apr 30, 2020 20.38 20.91 19.42 19.79 10,494,421 -1.26(-5.99%)
Apr 29, 2020 19.98 21.38 19.86 21.05 14,834,244 +2.31(+12.33%)
Apr 28, 2020 18.65 19.23 18.39 18.74 10,485,128 +1.12(+6.36%)
Apr 27, 2020 17.17 17.78 17.07 17.62 11,559,949 +0.65(+3.83%)
Apr 24, 2020 16.25 17.01 16.19 16.97 12,224,499 +0.87(+5.40%)
Apr 23, 2020 16.06 16.68 16.04 16.10 9,048,027 +0.05(+0.31%)
Apr 22, 2020 15.63 16.17 15.25 16.05 9,970,070 +0.88(+5.80%)
Apr 21, 2020 15.00 15.98 14.51 15.17 10,929,094 -0.42(-2.69%)
Apr 20, 2020 15.14 15.98 14.78 15.59 10,747,212 -0.03(-0.19%)
Apr 17, 2020 15.13 15.70 14.99 15.62 11,646,300 +1.45(+10.23%)
Apr 16, 2020 14.85 15.00 14.02 14.17 9,826,380 -0.78(-5.22%)
Apr 15, 2020 14.94 15.29 14.56 14.95 8,362,319 -0.95(-5.97%)
Apr 14, 2020 16.46 16.98 15.60 15.90 10,696,655 -0.32(-1.97%)
Apr 13, 2020 17.82 18.02 16.14 16.22 11,938,845 -1.40(-7.95%)
Apr 09, 2020 17.84 18.92 17.34 17.62 13,614,000 +0.80(+4.76%)
Apr 08, 2020 16.56 17.03 16.11 16.82 9,894,495 +0.70(+4.34%)
Apr 07, 2020 17.00 18.19 15.96 16.12 14,933,062 +0.63(+4.07%)
Apr 06, 2020 14.32 15.67 14.17 15.49 11,557,511 +2.24(+16.91%)
Apr 03, 2020 14.04 14.26 12.98 13.25 12,080,000 -1.06(-7.41%)
Apr 02, 2020 14.33 15.13 13.71 14.31 9,770,119 -0.20(-1.38%)
Apr 01, 2020 14.97 15.20 13.96 14.51 12,834,505 -1.58(-9.82%)
Mar 31, 2020 16.68 16.84 15.96 16.09 10,747,688 -0.68(-4.05%)
Mar 30, 2020 16.94 17.00 16.06 16.77 7,263,835 -0.33(-1.93%)
Mar 27, 2020 17.92 18.18 16.85 17.10 11,821,100 -1.93(-10.14%)
Mar 26, 2020 17.15 19.86 17.00 19.03 18,977,494 +2.37(+14.23%)
Mar 25, 2020 15.79 17.32 15.11 16.66 13,319,789 +1.92(+13.03%)
Mar 24, 2020 13.88 15.25 13.68 14.74 12,385,865 +1.94(+15.16%)
Mar 23, 2020 13.28 13.44 12.25 12.80 14,916,786 -0.61(-4.55%)
Mar 20, 2020 14.97 15.20 13.26 13.41 12,911,000 -1.19(-8.15%)
Mar 19, 2020 13.63 15.38 12.31 14.60 15,389,150 +0.67(+4.81%)
Mar 18, 2020 16.15 16.59 12.15 13.93 13,580,894 -3.53(-20.22%)
Mar 17, 2020 18.42 18.86 16.10 17.46 18,349,863 -0.39(-2.18%)
Mar 16, 2020 19.50 20.01 17.75 17.85 16,192,349 -6.28(-26.03%)
Mar 13, 2020 23.41 24.16 22.22 24.13 13,296,700 +2.46(+11.35%)
Mar 12, 2020 22.56 23.98 21.65 21.67 14,723,525 -2.82(-11.51%)
Mar 11, 2020 25.50 25.85 24.19 24.49 14,890,216 -1.78(-6.78%)
Mar 10, 2020 26.13 26.42 24.58 26.27 11,415,707 +1.25(+5.00%)
Mar 09, 2020 26.09 26.28 24.69 25.02 10,877,444 -3.23(-11.43%)
Mar 06, 2020 28.10 28.87 27.75 28.25 10,763,600 -1.01(-3.45%)
Mar 05, 2020 29.04 29.87 28.98 29.26 10,807,856 -0.88(-2.92%)
Mar 04, 2020 29.37 30.28 29.09 30.14 8,613,889 +1.27(+4.40%)
Mar 03, 2020 30.22 30.67 28.71 28.87 9,562,523 -1.52(-5.00%)
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.