Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.05 43.40 41.32 41.68 14,306,246 -2.17(-4.94%)
Nov 29, 2021 44.85 45.20 43.57 43.85 4,928,382 -0.52(-1.17%)
Nov 26, 2021 44.48 44.79 43.18 44.37 4,701,482 -1.95(-4.20%)
Nov 24, 2021 45.89 46.81 45.89 46.32 3,985,986 +0.06(+0.12%)
Nov 23, 2021 45.19 46.52 45.18 46.26 4,210,390 +1.27(+2.81%)
Nov 22, 2021 45.14 45.62 44.43 45.00 4,698,384 +0.44(+0.98%)
Nov 19, 2021 44.57 45.19 44.21 44.56 4,977,763 -0.44(-0.97%)
Nov 18, 2021 45.30 45.13 44.99 45.00 4,111,651 -0.22(-0.49%)
Nov 17, 2021 45.95 46.35 45.18 45.22 4,378,942 -0.96(-2.08%)
Nov 16, 2021 46.68 46.93 45.25 46.18 5,293,368 -0.47(-1.02%)
Nov 15, 2021 46.84 47.54 46.53 46.65 3,612,328 -0.05(-0.10%)
Nov 12, 2021 46.16 46.71 45.87 46.70 2,960,641 +0.44(+0.95%)
Nov 11, 2021 46.26 46.76 46.09 46.26 2,763,857 +0.20(+0.44%)
Nov 10, 2021 45.70 46.06 3,823,470 +0.17(+0.37%)
Nov 09, 2021 45.42 45.93 45.14 45.89 3,801,122 +0.05(+0.10%)
Nov 08, 2021 46.22 46.79 45.77 45.84 4,095,405 +0.07(+0.14%)
Nov 05, 2021 45.21 45.97 45.08 45.78 5,317,342 +1.12(+2.50%)
Nov 04, 2021 44.74 45.20 44.29 44.66 4,966,673 -0.20(-0.44%)
Nov 03, 2021 43.94 45.33 43.83 44.86 5,753,721 +0.76(+1.73%)
Nov 02, 2021 44.21 44.39 43.60 44.09 5,075,756 +0.01(+0.02%)
Nov 01, 2021 43.58 44.16 43.80 44.08 5,160,971 +0.86(+1.98%)
Oct 29, 2021 44.12 44.36 43.13 43.23 4,959,612 -0.19(-0.43%)
Oct 28, 2021 43.41 43.69 42.48 43.41 6,173,176 +0.18(+0.41%)
Oct 27, 2021 45.03 45.21 43.20 43.24 9,008,149 -2.10(-4.64%)
Oct 26, 2021 45.67 45.34 6,103,785 +0.06(+0.12%)
Oct 25, 2021 45.80 46.47 44.99 45.29 8,455,942 -0.28(-0.61%)
Oct 22, 2021 45.64 46.23 45.13 45.56 9,819,977 +0.09(+0.20%)
Oct 21, 2021 48.05 48.23 45.24 45.47 9,650,303 -2.64(-5.49%)
Oct 20, 2021 47.54 48.26 46.31 48.11 5,185,705 -0.39(-0.80%)
Oct 19, 2021 47.33 48.62 47.25 48.50 5,342,419 +1.25(+2.65%)
Oct 18, 2021 46.31 47.49 46.31 47.25 5,804,516 +0.77(+1.65%)
Oct 15, 2021 46.59 47.07 46.44 46.48 4,559,732 +0.56(+1.23%)
Oct 14, 2021 45.65 45.95 44.91 45.91 3,743,264 +1.08(+2.42%)
Oct 13, 2021 45.79 46.04 43.95 44.83 4,756,082 -1.19(-2.60%)
Oct 12, 2021 45.41 46.35 45.24 46.03 3,767,592 +0.58(+1.28%)
Oct 11, 2021 46.44 47.04 45.41 45.44 3,620,604 -0.82(-1.78%)
Oct 08, 2021 46.05 46.73 45.64 46.27 3,489,862 +0.31(+0.66%)
Oct 07, 2021 46.78 47.03 45.90 45.96 5,699,819 -0.21(-0.46%)
Oct 06, 2021 46.11 46.74 45.15 46.17 4,394,758 -0.29(-0.62%)
Oct 05, 2021 46.47 46.75 45.90 46.46 4,198,956 +0.50(+1.09%)
Oct 04, 2021 46.26 47.06 45.89 45.96 5,273,181 -0.27(-0.58%)
Oct 01, 2021 45.39 46.50 45.14 46.23 5,180,913 +0.95(+2.11%)
Sep 30, 2021 47.06 47.10 45.18 45.28 6,585,072 -1.54(-3.28%)
Sep 29, 2021 47.28 47.34 46.61 46.81 2,698,529 -0.12(-0.26%)
Sep 28, 2021 47.75 48.35 46.82 46.93 4,704,737 -0.97(-2.03%)
Sep 27, 2021 46.88 48.13 46.85 47.91 4,204,479 +1.38(+2.97%)
Sep 24, 2021 45.90 46.94 45.88 46.53 4,211,663 +0.36(+0.78%)
Sep 23, 2021 45.43 46.67 45.29 46.17 4,459,320 +1.38(+3.08%)
Sep 22, 2021 44.75 45.27 44.61 44.78 4,484,073 +0.76(+1.73%)
Sep 21, 2021 44.18 44.46 43.69 44.03 4,775,534 +0.23(+0.53%)
Sep 20, 2021 43.37 44.00 42.61 43.79 5,486,504 -1.07(-2.39%)
Sep 17, 2021 45.08 45.81 44.60 44.87 10,602,244 -0.23(-0.51%)
Sep 16, 2021 44.99 45.93 44.75 45.10 5,645,870 +0.42(+0.93%)
Sep 15, 2021 44.30 45.07 44.11 44.68 5,412,556 +0.52(+1.17%)
Sep 14, 2021 45.16 45.69 43.90 44.16 5,148,735 -0.94(-2.07%)
Sep 13, 2021 44.27 45.12 44.06 45.10 6,017,531 +1.27(+2.89%)
Sep 10, 2021 43.70 44.47 43.27 43.83 7,618,101 +0.69(+1.59%)
Sep 09, 2021 42.31 44.43 42.15 43.15 10,997,472 +0.83(+1.97%)
Sep 08, 2021 43.06 43.06 41.90 42.31 6,105,216 -0.93(-2.14%)
Sep 07, 2021 43.78 44.41 43.20 43.24 5,522,336 -0.65(-1.48%)
Sep 03, 2021 44.61 44.67 43.60 43.89 5,493,511 -0.86(-1.93%)
Sep 02, 2021 45.08 45.36 44.49 44.75 4,542,878 -0.26(-0.58%)
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.