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 (%)
May 29, 2015 26.56 26.59 26.21 26.34 1,041,842 -0.20(-0.74%)
May 28, 2015 26.38 26.65 26.31 26.54 436,135 +0.06(+0.22%)
May 27, 2015 26.21 26.60 26.19 26.48 424,281 +0.28(+1.06%)
May 26, 2015 26.48 26.52 26.00 26.20 693,963 -0.31(-1.17%)
May 22, 2015 26.44 26.52 26.52 26.52 441,994 +0.02(+0.09%)
May 21, 2015 26.59 26.74 26.43 26.49 527,541 -0.15(-0.55%)
May 20, 2015 26.26 26.73 26.10 26.64 777,715 +0.48(+1.84%)
May 19, 2015 25.98 26.16 25.94 26.16 910,885 +0.18(+0.69%)
May 18, 2015 25.96 26.00 25.70 25.98 976,261 +0.02(+0.09%)
May 15, 2015 26.81 26.85 25.92 25.95 1,593,585 -0.78(-2.93%)
May 14, 2015 26.91 27.03 26.41 26.74 1,776,027 -0.11(-0.40%)
May 13, 2015 27.02 27.27 26.71 26.84 1,318,653 -0.18(-0.66%)
May 12, 2015 26.38 27.20 26.25 27.02 2,479,030 +0.19(+0.70%)
May 11, 2015 27.06 27.18 26.75 26.83 673,202 -0.25(-0.93%)
May 08, 2015 26.70 27.09 26.63 27.09 1,147,493 +0.45(+1.68%)
May 07, 2015 26.16 26.65 25.95 26.64 1,342,747 +0.46(+1.74%)
May 06, 2015 26.25 26.29 25.93 26.18 1,156,176 +0.12(+0.47%)
May 05, 2015 26.03 26.31 25.89 26.06 1,558,591 +0.19(+0.73%)
May 04, 2015 25.74 25.87 25.66 25.87 747,663 +0.16(+0.60%)
May 01, 2015 25.61 25.74 25.49 25.72 729,034 +0.30(+1.19%)
Apr 30, 2015 25.05 25.62 25.00 25.41 1,505,864 +0.33(+1.33%)
Apr 29, 2015 24.94 25.34 24.70 25.08 1,961,670 +0.07(+0.26%)
Apr 28, 2015 25.14 25.19 24.88 25.01 695,868 +0.03(+0.13%)
Apr 27, 2015 25.15 25.30 24.93 24.98 766,662 -0.16(-0.65%)
Apr 24, 2015 25.23 25.39 24.99 25.14 811,054 -0.11(-0.45%)
Apr 23, 2015 25.72 25.74 25.15 25.26 1,705,302 -0.07(-0.26%)
Apr 22, 2015 25.94 26.14 25.31 25.32 2,501,262 -0.13(-0.51%)
Apr 21, 2015 25.27 25.58 25.27 25.45 2,304,050 +0.24(+0.97%)
Apr 20, 2015 25.37 25.52 24.96 25.21 2,671,391 +0.31(+1.24%)
Apr 17, 2015 25.29 25.29 24.65 24.90 1,670,098 -0.20(-0.81%)
Apr 16, 2015 25.05 25.24 24.72 25.10 1,480,952 +0.07(+0.29%)
Apr 15, 2015 24.89 25.14 24.87 25.03 477,863 +0.13(+0.52%)
Apr 14, 2015 25.02 25.16 24.89 24.90 988,495 -0.10(-0.39%)
Apr 13, 2015 24.89 25.13 24.80 25.00 1,470,270 +0.04(+0.16%)
Apr 10, 2015 24.67 25.09 24.60 24.96 1,579,672 +0.37(+1.49%)
Apr 09, 2015 24.49 24.76 24.39 24.59 1,029,110 +0.14(+0.57%)
Apr 08, 2015 24.31 24.60 24.26 24.45 900,065 +0.17(+0.71%)
Apr 07, 2015 24.58 25.06 24.07 24.28 1,798,594 -0.07(-0.27%)
Apr 06, 2015 24.88 25.15 24.22 24.34 1,312,630 -0.63(-2.52%)
Apr 02, 2015 24.80 24.97 24.97 24.97 1,031,319 +0.16(+0.66%)
Apr 01, 2015 24.58 25.04 24.58 24.81 1,395,759 +0.05(+0.20%)
Mar 31, 2015 24.67 24.88 24.45 24.76 1,696,829 +0.05(+0.20%)
Mar 30, 2015 24.61 24.81 24.56 24.71 707,429 +0.19(+0.76%)
Mar 27, 2015 25.08 25.08 24.43 24.52 1,177,481 -0.45(-1.80%)
Mar 26, 2015 25.30 25.32 24.79 24.97 1,088,337 -0.25(-1.00%)
Mar 25, 2015 25.60 25.71 25.15 25.23 1,440,677 -0.60(-2.31%)
Mar 24, 2015 25.93 26.04 25.70 25.82 886,886 -0.11(-0.41%)
Mar 23, 2015 26.26 26.54 25.92 25.93 801,505 -0.38(-1.46%)
Mar 20, 2015 26.52 26.83 26.28 26.31 1,836,138 -0.10(-0.37%)
Mar 19, 2015 26.04 26.43 25.98 26.41 805,299 +0.37(+1.41%)
Mar 18, 2015 26.28 26.28 25.81 26.04 772,969 -0.25(-0.96%)
Mar 17, 2015 25.85 26.47 25.76 26.29 1,003,232 +0.23(+0.88%)
Mar 16, 2015 26.11 26.11 25.94 26.07 769,964 +0.11(+0.41%)
Mar 13, 2015 26.00 26.06 25.50 25.96 1,090,799 -0.06(-0.22%)
Mar 12, 2015 25.93 26.12 25.75 26.02 616,761 +0.28(+1.08%)
Mar 11, 2015 25.50 25.88 25.38 25.74 721,812 +0.37(+1.45%)
Mar 10, 2015 25.94 26.05 25.36 25.37 1,118,209 -0.72(-2.75%)
Mar 09, 2015 25.57 26.23 25.50 26.09 951,463 +0.64(+2.50%)
Mar 06, 2015 26.06 26.11 25.45 25.45 850,769 -0.62(-2.38%)
Mar 05, 2015 26.09 26.49 25.93 26.07 595,656 +0.06(+0.22%)
Mar 04, 2015 26.15 26.22 25.96 26.02 538,804 -0.20(-0.78%)
Mar 03, 2015 26.24 26.31 25.98 26.22 593,974 +0.15(+0.56%)
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.