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, 2015 26.86 27.26 26.71 27.17 1,105,069 +0.58(+2.17%)
Jun 29, 2015 26.75 26.86 26.54 26.59 895,418 -0.39(-1.44%)
Jun 26, 2015 27.12 27.36 26.81 26.98 2,581,230 -0.09(-0.34%)
Jun 25, 2015 27.11 27.11 26.75 27.07 855,445 +0.04(+0.15%)
Jun 24, 2015 27.22 27.39 26.98 27.03 632,385 -0.19(-0.70%)
Jun 23, 2015 27.22 27.45 27.15 27.22 806,003 +0.07(+0.24%)
Jun 22, 2015 27.25 27.43 27.03 27.15 556,434 -0.01(-0.03%)
Jun 19, 2015 27.15 27.20 26.97 27.16 596,543 +0.08(+0.30%)
Jun 18, 2015 27.06 27.34 26.97 27.08 715,734 +0.06(+0.21%)
Jun 17, 2015 26.89 27.22 26.76 27.02 603,248 +0.21(+0.77%)
Jun 16, 2015 27.22 27.36 26.77 26.81 766,100 -0.39(-1.43%)
Jun 15, 2015 27.16 27.34 26.84 27.20 2,024,893 -0.12(-0.45%)
Jun 12, 2015 27.36 27.55 27.11 27.32 592,768 -0.08(-0.30%)
Jun 11, 2015 27.46 27.95 27.36 27.41 1,396,657 -0.07(-0.24%)
Jun 10, 2015 27.20 27.50 27.08 27.47 886,317 +0.36(+1.34%)
Jun 09, 2015 26.91 27.16 26.81 27.11 848,608 +0.17(+0.64%)
Jun 08, 2015 27.05 27.06 26.88 26.94 586,741 -0.12(-0.46%)
Jun 05, 2015 27.10 27.13 26.82 27.06 386,627 +0.04(+0.15%)
Jun 04, 2015 27.26 27.31 26.96 27.02 961,266 -0.35(-1.30%)
Jun 03, 2015 26.97 27.74 26.82 27.37 2,224,272 +0.44(+1.62%)
Jun 02, 2015 26.63 27.03 26.61 26.94 565,770 +0.20(+0.74%)
Jun 01, 2015 26.70 26.91 26.32 26.74 585,539 +0.10(+0.37%)
May 29, 2015 26.86 26.89 26.50 26.64 1,030,328 -0.20(-0.74%)
May 28, 2015 26.67 26.94 26.61 26.84 431,315 +0.06(+0.22%)
May 27, 2015 26.51 26.89 26.48 26.78 419,592 +0.28(+1.06%)
May 26, 2015 26.78 26.81 26.29 26.50 686,294 -0.31(-1.17%)
May 22, 2015 26.74 26.81 26.81 26.81 437,109 +0.02(+0.09%)
May 21, 2015 26.89 27.04 26.72 26.79 521,712 -0.15(-0.55%)
May 20, 2015 26.56 27.03 26.39 26.94 769,121 +0.49(+1.84%)
May 19, 2015 26.27 26.45 26.23 26.45 900,819 +0.18(+0.69%)
May 18, 2015 26.25 26.29 25.99 26.27 965,472 +0.02(+0.09%)
May 15, 2015 27.11 27.15 26.20 26.24 1,575,975 -0.79(-2.93%)
May 14, 2015 27.21 27.33 26.70 27.03 1,756,401 -0.11(-0.39%)
May 13, 2015 27.32 27.57 27.01 27.14 1,304,081 -0.18(-0.66%)
May 12, 2015 26.68 27.50 26.55 27.32 2,451,634 +0.19(+0.70%)
May 11, 2015 27.36 27.48 27.05 27.13 665,763 -0.26(-0.93%)
May 08, 2015 27.00 27.40 26.93 27.39 1,134,812 +0.45(+1.68%)
May 07, 2015 26.45 26.94 26.24 26.94 1,327,908 +0.46(+1.75%)
May 06, 2015 26.54 26.59 26.22 26.47 1,143,399 +0.12(+0.47%)
May 05, 2015 26.32 26.61 26.18 26.35 1,541,367 +0.19(+0.73%)
May 04, 2015 26.03 26.16 25.95 26.16 739,401 +0.16(+0.60%)
May 01, 2015 25.90 26.03 25.78 26.00 720,977 +0.31(+1.19%)
Apr 30, 2015 25.33 25.90 25.28 25.70 1,489,223 +0.34(+1.33%)
Apr 29, 2015 25.22 25.62 24.97 25.36 1,939,992 +0.07(+0.26%)
Apr 28, 2015 25.42 25.47 25.16 25.29 688,178 +0.03(+0.13%)
Apr 27, 2015 25.43 25.58 25.21 25.26 758,190 -0.16(-0.65%)
Apr 24, 2015 25.52 25.67 25.27 25.43 802,091 -0.12(-0.45%)
Apr 23, 2015 26.00 26.03 25.43 25.54 1,686,457 -0.07(-0.26%)
Apr 22, 2015 26.23 26.43 25.59 25.61 2,473,621 -0.13(-0.51%)
Apr 21, 2015 25.56 25.86 25.56 25.74 2,278,588 +0.25(+0.97%)
Apr 20, 2015 25.66 25.80 25.24 25.49 2,641,870 +0.31(+1.25%)
Apr 17, 2015 25.57 25.57 24.93 25.18 1,651,642 -0.21(-0.81%)
Apr 16, 2015 25.33 25.52 25.00 25.38 1,464,586 +0.07(+0.29%)
Apr 15, 2015 25.17 25.42 25.14 25.31 472,582 +0.13(+0.52%)
Apr 14, 2015 25.30 25.44 25.17 25.18 977,571 -0.10(-0.39%)
Apr 13, 2015 25.17 25.41 25.08 25.28 1,454,022 +0.04(+0.16%)
Apr 10, 2015 24.95 25.37 24.87 25.24 1,562,215 +0.37(+1.49%)
Apr 09, 2015 24.77 25.04 24.67 24.86 1,017,738 +0.14(+0.57%)
Apr 08, 2015 24.58 24.87 24.53 24.72 890,119 +0.17(+0.71%)
Apr 07, 2015 24.86 25.34 24.34 24.55 1,778,718 -0.07(-0.27%)
Apr 06, 2015 25.16 25.43 24.49 24.62 1,298,124 -0.64(-2.52%)
Apr 02, 2015 25.08 25.25 25.25 25.25 1,019,922 +0.16(+0.66%)
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.