Skip to main content

Synchrony Financial (NY: SYF )

51.03 +2.14 (+4.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.65 23.05 22.53 22.95 8,582,196 +0.52(+2.30%)
Sep 29, 2016 22.76 22.86 22.15 22.43 7,067,551 -0.37(-1.62%)
Sep 28, 2016 22.80 22.91 22.61 22.80 5,859,062 +0.01(+0.04%)
Sep 27, 2016 22.34 22.83 22.28 22.80 6,909,847 +0.42(+1.87%)
Sep 26, 2016 22.25 22.64 22.13 22.38 8,723,803 -0.07(-0.33%)
Sep 23, 2016 22.40 22.75 22.38 22.45 7,181,679 -0.07(-0.33%)
Sep 22, 2016 22.26 22.59 22.09 22.52 7,712,739 +0.34(+1.55%)
Sep 21, 2016 22.09 22.32 21.93 22.18 8,527,447 +0.21(+0.97%)
Sep 20, 2016 22.30 22.30 21.96 21.97 4,507,169 -0.20(-0.89%)
Sep 19, 2016 22.16 22.26 22.04 22.16 6,137,703 +0.11(+0.48%)
Sep 16, 2016 22.01 22.11 21.86 22.06 16,430,026 -0.11(-0.52%)
Sep 15, 2016 21.93 22.27 21.82 22.17 6,198,902 +0.18(+0.82%)
Sep 14, 2016 21.90 22.11 21.76 21.99 8,107,252 +0.09(+0.41%)
Sep 13, 2016 22.20 22.27 21.75 21.90 10,506,047 -0.57(-2.52%)
Sep 12, 2016 21.95 22.53 21.87 22.47 8,119,164 +0.39(+1.78%)
Sep 09, 2016 22.39 22.69 22.07 22.07 8,171,971 -0.34(-1.50%)
Sep 08, 2016 22.62 22.70 22.36 22.41 11,366,118 -0.39(-1.69%)
Sep 07, 2016 22.52 22.82 22.42 22.80 3,419,824 +0.16(+0.72%)
Sep 06, 2016 22.76 22.81 22.58 22.63 5,896,789 -0.16(-0.68%)
Sep 02, 2016 22.84 22.79 22.79 22.79 4,324,302 +0.03(+0.14%)
Sep 01, 2016 22.81 22.96 22.45 22.75 6,221,091 -0.06(-0.25%)
Aug 31, 2016 22.39 22.82 22.31 22.81 9,539,536 +0.43(+1.94%)
Aug 30, 2016 22.34 22.43 22.18 22.38 4,102,516 +0.11(+0.48%)
Aug 29, 2016 22.09 22.37 22.02 22.27 4,589,110 +0.25(+1.15%)
Aug 26, 2016 22.21 22.25 21.80 22.02 9,441,706 -0.12(-0.56%)
Aug 25, 2016 22.21 22.30 22.06 22.14 3,933,743 -0.09(-0.41%)
Aug 24, 2016 22.40 22.53 22.19 22.23 5,309,508 -0.13(-0.59%)
Aug 23, 2016 22.48 22.54 22.36 22.36 4,446,552 +0.01(+0.04%)
Aug 22, 2016 22.43 22.44 22.24 22.35 4,020,026 -0.09(-0.40%)
Aug 19, 2016 22.27 22.53 22.21 22.44 6,038,205 +0.07(+0.33%)
Aug 18, 2016 22.45 22.46 22.26 22.37 6,211,779 -0.07(-0.33%)
Aug 17, 2016 22.39 22.52 22.32 22.44 6,845,761 +0.07(+0.29%)
Aug 16, 2016 22.66 22.77 22.38 22.38 6,205,474 -0.36(-1.59%)
Aug 15, 2016 22.84 22.93 22.71 22.74 5,834,355 +0.05(+0.22%)
Aug 12, 2016 22.50 22.85 22.36 22.69 8,324,015 +0.06(+0.25%)
Aug 11, 2016 22.70 22.84 22.57 22.63 6,200,715 -0.03(-0.14%)
Aug 10, 2016 22.80 22.88 22.51 22.66 8,279,444 -0.08(-0.36%)
Aug 09, 2016 22.88 22.92 22.67 22.75 8,742,557 -0.13(-0.57%)
Aug 08, 2016 23.11 23.20 22.83 22.88 4,760,977 -0.15(-0.64%)
Aug 05, 2016 23.08 23.19 22.96 23.02 6,542,437 +0.24(+1.07%)
Aug 04, 2016 22.76 22.91 22.64 22.78 5,239,104 +0.04(+0.18%)
Aug 03, 2016 22.34 22.88 22.31 22.74 7,774,126 +0.42(+1.90%)
Aug 02, 2016 22.75 22.89 22.29 22.31 10,096,681 -0.46(-2.01%)
Aug 01, 2016 22.76 23.06 22.75 22.77 8,645,542 +0.02(+0.11%)
Jul 29, 2016 22.74 22.92 22.64 22.75 10,182,681 -0.02(-0.11%)
Jul 28, 2016 22.88 23.00 22.74 22.77 9,090,565 -0.19(-0.82%)
Jul 27, 2016 22.83 23.03 22.73 22.96 6,381,727 +0.02(+0.11%)
Jul 26, 2016 22.95 23.25 22.84 22.93 9,514,173 +0.02(+0.07%)
Jul 25, 2016 23.10 23.16 22.81 22.92 8,947,683 -0.25(-1.09%)
Jul 22, 2016 23.34 23.57 22.80 23.17 14,517,374 +0.11(+0.50%)
Jul 21, 2016 22.89 23.23 22.49 23.06 9,377,470 +0.10(+0.43%)
Jul 20, 2016 23.24 23.32 22.84 22.96 10,960,110 -0.09(-0.39%)
Jul 19, 2016 23.05 23.18 22.93 23.05 6,413,035 -0.03(-0.14%)
Jul 18, 2016 23.25 23.41 22.91 23.08 6,254,485 +0.14(+0.60%)
Jul 15, 2016 23.10 23.10 22.71 22.94 8,891,651 -0.15(-0.64%)
Jul 14, 2016 23.33 23.38 22.92 23.09 7,227,243 +0.15(+0.64%)
Jul 13, 2016 22.80 22.99 22.54 22.94 6,381,757 +0.16(+0.72%)
Jul 12, 2016 22.84 22.97 22.70 22.78 9,358,616 +0.20(+0.90%)
Jul 11, 2016 22.44 22.66 22.32 22.57 8,312,282 +0.29(+1.32%)
Jul 08, 2016 22.26 22.42 21.23 22.28 15,509,125 +1.05(+4.96%)
Jul 07, 2016 20.68 21.28 20.65 21.23 17,615,814 +0.58(+2.81%)
Jul 06, 2016 20.27 20.77 20.26 20.65 7,607,596 +0.16(+0.76%)
Jul 05, 2016 20.71 20.72 20.40 20.49 9,393,798 -0.19(-0.91%)
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.