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 (%)
Jun 30, 2017 25.00 25.15 24.74 25.03 5,697,716 +0.23(+0.91%)
Jun 29, 2017 25.39 25.64 24.61 24.81 12,009,732 -0.21(-0.84%)
Jun 28, 2017 24.91 25.27 24.84 25.02 12,157,586 +0.30(+1.22%)
Jun 27, 2017 24.97 25.02 24.70 24.71 7,618,967 -0.20(-0.81%)
Jun 26, 2017 24.38 24.95 24.38 24.91 8,358,877 +0.60(+2.45%)
Jun 23, 2017 24.76 24.78 24.21 24.32 9,007,669 -0.28(-1.13%)
Jun 22, 2017 24.82 24.98 24.48 24.60 7,600,822 -0.34(-1.35%)
Jun 21, 2017 24.72 25.01 24.51 24.93 9,310,086 +0.22(+0.88%)
Jun 20, 2017 24.68 24.99 24.62 24.71 6,780,566 +0.02(+0.07%)
Jun 19, 2017 24.74 24.74 24.45 24.70 8,190,185 +0.08(+0.31%)
Jun 16, 2017 24.73 24.73 24.40 24.62 8,134,287 -0.12(-0.48%)
Jun 15, 2017 24.33 24.90 24.32 24.74 10,290,196 +0.20(+0.82%)
Jun 14, 2017 24.18 24.61 24.02 24.54 12,107,326 +0.20(+0.83%)
Jun 13, 2017 24.20 24.42 23.87 24.34 6,324,203 +0.19(+0.80%)
Jun 12, 2017 24.10 24.34 23.87 24.14 6,749,736 +0.05(+0.21%)
Jun 09, 2017 24.29 24.33 23.94 24.09 9,349,401 +0.03(+0.10%)
Jun 08, 2017 24.55 24.03 24.07 10,173,829 -0.17(-0.69%)
Jun 07, 2017 23.89 24.50 23.85 24.23 19,126,426 +0.49(+2.05%)
Jun 06, 2017 23.27 23.88 23.09 23.75 16,922,392 +0.28(+1.18%)
Jun 05, 2017 22.96 23.56 22.75 23.47 13,070,902 +0.47(+2.04%)
Jun 02, 2017 22.65 23.23 22.65 23.00 14,734,064 +0.15(+0.66%)
Jun 01, 2017 22.66 23.06 22.53 22.85 10,314,443 +0.31(+1.38%)
May 31, 2017 22.75 22.83 22.11 22.54 10,964,593 -0.21(-0.92%)
May 30, 2017 22.93 23.05 22.67 22.75 11,473,483 -0.23(-0.99%)
May 26, 2017 22.79 23.21 22.72 22.98 13,641,909 +0.12(+0.51%)
May 25, 2017 22.64 23.01 22.43 22.86 15,249,008 +0.36(+1.60%)
May 24, 2017 22.51 22.67 22.41 22.50 10,919,640 -0.03(-0.15%)
May 23, 2017 22.67 22.67 22.40 22.53 7,784,310 -0.06(-0.26%)
May 22, 2017 22.67 22.69 22.38 22.59 10,985,331 +0.06(+0.26%)
May 19, 2017 23.30 23.35 22.50 22.53 16,040,417 +0.29(+1.28%)
May 18, 2017 22.19 22.48 22.17 22.25 9,469,956 +0.00(+0.00%)
May 17, 2017 22.53 22.40 21.95 22.25 14,011,514 -0.29(-1.27%)
May 16, 2017 22.85 22.87 22.49 22.53 13,331,989 -0.23(-1.00%)
May 15, 2017 22.47 23.00 22.26 22.76 17,323,118 +0.44(+1.96%)
May 12, 2017 22.51 22.52 21.83 22.32 27,571,722 -0.29(-1.26%)
May 11, 2017 23.23 23.24 22.33 22.61 16,862,288 -0.70(-2.99%)
May 10, 2017 23.51 23.61 23.24 23.30 13,125,563 -0.29(-1.21%)
May 09, 2017 23.87 23.95 23.52 23.59 10,323,066 -0.24(-0.99%)
May 08, 2017 23.99 24.09 23.80 23.82 9,595,074 -0.19(-0.80%)
May 05, 2017 24.21 24.55 23.86 24.02 13,038,717 -0.05(-0.21%)
May 04, 2017 24.17 24.33 23.96 24.07 11,689,718 +0.03(+0.10%)
May 03, 2017 23.92 24.38 23.83 24.04 17,097,560 -0.08(-0.35%)
May 02, 2017 23.36 24.18 23.13 24.13 30,503,654 +0.78(+3.33%)
May 01, 2017 23.38 23.92 22.73 23.35 27,489,326 +0.12(+0.50%)
Apr 28, 2017 22.98 24.30 22.76 23.23 55,496,764 -4.39(-15.89%)
Apr 27, 2017 27.94 27.94 27.58 27.62 8,544,725 -0.15(-0.54%)
Apr 26, 2017 28.19 28.25 27.28 27.77 13,816,544 -0.49(-1.74%)
Apr 25, 2017 28.57 28.69 28.10 28.26 7,377,332 -0.07(-0.24%)
Apr 24, 2017 28.66 28.70 28.14 28.33 5,064,029 +0.43(+1.56%)
Apr 21, 2017 28.23 28.31 27.79 27.89 5,659,837 -0.39(-1.39%)
Apr 20, 2017 27.84 28.42 27.80 28.29 6,472,729 +0.71(+2.58%)
Apr 19, 2017 27.63 27.77 27.47 27.58 4,019,072 +0.13(+0.46%)
Apr 18, 2017 27.42 27.63 27.21 27.45 5,949,451 -0.14(-0.51%)
Apr 17, 2017 27.08 27.61 26.98 27.59 5,006,716 +0.54(+2.01%)
Apr 13, 2017 27.30 27.57 27.05 27.05 6,302,202 -0.37(-1.34%)
Apr 12, 2017 27.43 27.77 27.33 27.42 5,499,942 -0.20(-0.73%)
Apr 11, 2017 27.20 27.68 26.95 27.62 8,089,120 +0.15(+0.55%)
Apr 10, 2017 27.74 27.97 27.42 27.47 8,192,610 -0.24(-0.87%)
Apr 07, 2017 27.54 27.93 27.47 27.71 4,469,177 -0.06(-0.21%)
Apr 06, 2017 27.77 28.07 27.53 27.77 12,577,599 -0.03(-0.09%)
Apr 05, 2017 28.61 28.71 27.69 27.79 6,008,490 -0.39(-1.39%)
Apr 04, 2017 28.06 28.34 28.06 28.19 3,058,674 -0.03(-0.09%)
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.