Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.46 23.68 23.46 23.67 521,144 +0.17(+0.73%)
Nov 26, 2014 23.52 23.50 23.50 23.50 1,627,018 +0.11(+0.49%)
Nov 25, 2014 23.60 23.92 23.09 23.38 7,278,947 -0.25(-1.07%)
Nov 24, 2014 23.88 23.99 23.54 23.64 1,443,239 -0.16(-0.69%)
Nov 21, 2014 23.90 23.99 23.67 23.80 1,230,534 -0.06(-0.24%)
Nov 20, 2014 23.63 23.95 23.59 23.86 1,593,910 +0.24(+1.04%)
Nov 19, 2014 23.65 23.66 23.37 23.61 2,625,265 -0.01(-0.03%)
Nov 18, 2014 23.83 24.01 23.48 23.62 1,163,111 -0.15(-0.62%)
Nov 17, 2014 23.70 23.86 23.52 23.77 1,238,392 +0.07(+0.28%)
Nov 14, 2014 23.59 24.12 23.54 23.70 2,343,633 +0.05(+0.21%)
Nov 13, 2014 23.67 23.85 23.51 23.65 2,030,742 -0.03(-0.14%)
Nov 12, 2014 23.66 23.79 23.37 23.68 1,267,085 -0.07(-0.27%)
Nov 11, 2014 23.50 23.87 23.41 23.75 2,014,713 +0.28(+1.18%)
Nov 10, 2014 23.03 23.55 22.84 23.47 1,806,931 +0.51(+2.20%)
Nov 07, 2014 22.62 22.98 22.23 22.97 1,428,906 +0.46(+2.07%)
Nov 06, 2014 22.44 22.66 22.25 22.50 1,217,238 +0.09(+0.40%)
Nov 05, 2014 22.18 22.44 21.78 22.41 719,904 +0.38(+1.70%)
Nov 04, 2014 22.27 22.39 21.42 22.04 1,224,810 -0.27(-1.21%)
Nov 03, 2014 22.09 22.65 21.91 22.31 1,205,733 +0.26(+1.18%)
Oct 31, 2014 22.07 22.12 21.91 22.04 1,145,607 +0.19(+0.86%)
Oct 30, 2014 22.09 22.39 21.63 21.86 1,273,425 -0.17(-0.78%)
Oct 29, 2014 21.87 22.09 21.76 22.03 894,905 +0.12(+0.56%)
Oct 28, 2014 21.81 22.11 21.70 21.91 1,228,519 +0.26(+1.21%)
Oct 27, 2014 21.28 21.86 21.30 21.64 1,239,713 +0.34(+1.61%)
Oct 24, 2014 21.01 21.51 21.01 21.30 1,499,200 +0.24(+1.16%)
Oct 23, 2014 20.78 21.14 20.76 21.06 1,189,073 +0.35(+1.69%)
Oct 22, 2014 20.60 20.76 20.52 20.71 1,895,023 +0.17(+0.83%)
Oct 21, 2014 20.21 20.61 20.16 20.53 2,083,321 +0.38(+1.86%)
Oct 20, 2014 20.19 20.28 19.91 20.16 1,150,087 -0.06(-0.28%)
Oct 17, 2014 20.17 20.48 20.11 20.22 1,203,242 +0.15(+0.73%)
Oct 16, 2014 19.74 19.96 19.69 20.07 2,315,334 +0.07(+0.33%)
Oct 15, 2014 20.18 20.37 19.60 20.00 1,874,679 -0.27(-1.33%)
Oct 14, 2014 20.09 20.36 20.05 20.27 1,270,393 +0.32(+1.59%)
Oct 13, 2014 19.79 20.21 19.74 19.96 2,115,663 +0.21(+1.07%)
Oct 10, 2014 19.99 20.17 19.69 19.74 1,914,174 -0.29(-1.43%)
Oct 09, 2014 20.41 20.45 19.93 20.03 3,108,826 -0.38(-1.88%)
Oct 08, 2014 20.24 20.41 20.15 20.41 1,316,998 +0.14(+0.68%)
Oct 07, 2014 20.35 20.37 20.03 20.27 985,044 -0.12(-0.60%)
Oct 06, 2014 20.28 20.48 20.19 20.40 1,295,752 +0.14(+0.68%)
Oct 03, 2014 20.22 20.47 19.91 20.26 2,129,657 +0.20(+1.02%)
Oct 02, 2014 19.87 20.14 19.38 20.05 1,535,781 +0.29(+1.49%)
Oct 01, 2014 19.94 20.06 19.73 19.76 1,466,808 -0.27(-1.34%)
Sep 30, 2014 20.29 20.49 19.75 20.03 10,780,277 -0.12(-0.61%)
Sep 29, 2014 20.05 20.21 19.86 20.15 1,816,561 -0.06(-0.28%)
Sep 26, 2014 20.08 20.23 19.86 20.21 1,535,604 +0.11(+0.57%)
Sep 25, 2014 20.38 20.38 20.08 20.09 1,655,645 -0.24(-1.16%)
Sep 24, 2014 20.18 20.40 20.13 20.33 1,182,357 +0.28(+1.38%)
Sep 23, 2014 20.12 20.15 19.73 20.05 1,152,116 -0.21(-1.05%)
Sep 22, 2014 20.62 20.69 20.19 20.27 903,316 -0.46(-2.24%)
Sep 19, 2014 20.27 20.80 20.16 20.73 6,444,648 +0.60(+3.00%)
Sep 18, 2014 20.05 20.27 20.04 20.13 1,077,543 +0.10(+0.49%)
Sep 17, 2014 19.95 20.14 19.87 20.03 1,152,788 +0.20(+0.99%)
Sep 16, 2014 19.78 19.87 19.48 19.83 1,853,443 +0.13(+0.66%)
Sep 15, 2014 19.87 19.89 19.52 19.70 1,379,693 -0.29(-1.43%)
Sep 12, 2014 20.01 20.19 19.94 19.99 1,356,643 -0.12(-0.61%)
Sep 11, 2014 20.19 20.41 20.09 20.11 2,487,067 -0.04(-0.20%)
Sep 10, 2014 20.55 20.64 20.14 20.15 2,420,314 -0.28(-1.36%)
Sep 09, 2014 20.64 20.89 20.15 20.43 4,423,311 +0.16(+0.80%)
Sep 08, 2014 21.07 21.20 20.09 20.27 3,107,117 -0.76(-3.61%)
Sep 05, 2014 20.97 21.23 20.90 21.02 1,336,496 +0.06(+0.27%)
Sep 04, 2014 20.83 21.01 20.82 20.97 1,369,683 -0.07(-0.35%)
Sep 03, 2014 21.20 21.21 20.91 21.04 1,221,449 +0.00(+0.00%)
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.