Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.32 28.54 28.20 28.35 6,088,207 -0.11(-0.38%)
Mar 30, 2017 27.95 28.58 27.92 28.45 6,198,494 +0.54(+1.92%)
Mar 29, 2017 27.80 28.04 27.73 27.92 5,429,610 +0.10(+0.36%)
Mar 28, 2017 27.11 28.02 26.94 27.82 7,721,146 +0.76(+2.81%)
Mar 27, 2017 26.93 27.25 26.64 27.06 10,636,332 -0.47(-1.71%)
Mar 24, 2017 27.73 27.84 27.30 27.53 5,665,944 -0.10(-0.36%)
Mar 23, 2017 27.33 27.95 27.21 27.63 7,811,671 +0.29(+1.06%)
Mar 22, 2017 27.19 27.71 26.84 27.34 10,777,964 +0.05(+0.18%)
Mar 21, 2017 28.42 28.51 27.22 27.29 14,390,931 -0.98(-3.45%)
Mar 20, 2017 28.99 29.09 28.26 28.26 11,366,692 -0.76(-2.62%)
Mar 17, 2017 29.53 29.53 28.81 29.02 12,803,891 -0.59(-1.98%)
Mar 16, 2017 29.76 29.82 29.51 29.61 5,830,409 +0.02(+0.08%)
Mar 15, 2017 29.78 29.90 29.49 29.59 7,778,916 -0.10(-0.33%)
Mar 14, 2017 29.54 29.73 29.46 29.68 4,331,946 -0.09(-0.31%)
Mar 13, 2017 29.74 29.89 29.52 29.78 4,712,024 +0.02(+0.06%)
Mar 10, 2017 29.82 29.92 29.57 29.76 5,212,012 +0.13(+0.45%)
Mar 09, 2017 29.68 29.88 29.49 29.63 3,881,854 +0.12(+0.39%)
Mar 08, 2017 29.67 29.83 29.45 29.51 4,452,755 +0.09(+0.31%)
Mar 07, 2017 29.40 29.70 29.22 29.42 5,020,969 +0.02(+0.06%)
Mar 06, 2017 29.59 29.59 29.19 29.40 6,190,272 -0.39(-1.30%)
Mar 03, 2017 29.67 29.89 29.50 29.79 6,161,425 +0.07(+0.22%)
Mar 02, 2017 30.48 30.56 29.68 29.73 8,009,172 -0.76(-2.49%)
Mar 01, 2017 30.73 30.92 30.34 30.49 7,253,513 +0.54(+1.79%)
Feb 28, 2017 30.39 30.46 29.54 29.95 9,156,283 -0.58(-1.89%)
Feb 27, 2017 30.16 30.54 29.71 30.53 5,077,497 +0.38(+1.26%)
Feb 24, 2017 29.96 30.15 29.84 30.15 5,535,977 -0.12(-0.41%)
Feb 23, 2017 30.46 30.51 29.98 30.27 3,778,143 -0.12(-0.41%)
Feb 22, 2017 30.24 30.60 30.20 30.40 3,218,545 -0.07(-0.22%)
Feb 21, 2017 30.67 30.86 30.46 30.46 4,649,995 +0.15(+0.49%)
Feb 17, 2017 30.31 30.31 30.31 0 -0.14(-0.46%)
Feb 16, 2017 30.73 30.82 30.21 30.45 4,376,152 -0.36(-1.15%)
Feb 15, 2017 30.85 31.20 30.72 30.81 5,184,435 -0.03(-0.11%)
Feb 14, 2017 30.27 30.91 30.20 30.84 5,597,864 +0.55(+1.83%)
Feb 13, 2017 30.11 30.40 30.02 30.29 8,653,782 +0.36(+1.19%)
Feb 10, 2017 30.35 30.41 29.88 29.93 6,687,988 -0.22(-0.74%)
Feb 09, 2017 29.56 30.24 29.49 30.16 5,854,852 +0.59(+2.01%)
Feb 08, 2017 29.64 29.65 29.24 29.56 5,117,100 -0.23(-0.78%)
Feb 07, 2017 30.28 30.40 29.72 29.79 6,756,143 -0.33(-1.10%)
Feb 06, 2017 29.96 30.20 29.88 30.12 5,306,748 -0.05(-0.16%)
Feb 03, 2017 29.71 30.36 29.46 30.17 9,067,343 +0.97(+3.31%)
Feb 02, 2017 29.45 29.59 29.08 29.21 6,821,091 -0.44(-1.48%)
Feb 01, 2017 29.69 30.12 29.55 29.64 6,385,401 +0.15(+0.50%)
Jan 31, 2017 29.89 30.08 29.28 29.50 7,278,145 -0.54(-1.78%)
Jan 30, 2017 30.01 30.08 29.64 30.03 5,665,421 -0.13(-0.44%)
Jan 27, 2017 30.21 30.29 29.93 30.16 7,233,904 -0.05(-0.16%)
Jan 26, 2017 29.66 30.22 29.54 30.21 9,195,351 +0.64(+2.17%)
Jan 25, 2017 29.96 30.05 29.44 29.57 7,756,807 -0.14(-0.47%)
Jan 24, 2017 29.62 29.95 29.54 29.71 5,000,738 +0.26(+0.87%)
Jan 23, 2017 29.67 30.05 29.32 29.45 8,314,666 -0.39(-1.30%)
Jan 20, 2017 29.63 30.34 29.52 29.84 10,874,568 +0.52(+1.77%)
Jan 19, 2017 29.61 29.76 29.28 29.32 7,468,715 -0.24(-0.81%)
Jan 18, 2017 29.47 29.58 28.96 29.56 4,789,192 +0.32(+1.10%)
Jan 17, 2017 29.73 29.83 29.12 29.24 5,709,407 -0.67(-2.23%)
Jan 13, 2017 29.91 29.91 29.91 0 +0.16(+0.53%)
Jan 12, 2017 29.78 29.80 29.31 29.75 7,874,028 -0.19(-0.63%)
Jan 11, 2017 30.31 30.31 29.36 29.94 14,134,819 -0.49(-1.62%)
Jan 10, 2017 30.49 30.87 30.24 30.43 6,112,548 +0.05(+0.16%)
Jan 09, 2017 30.39 30.53 30.07 30.38 4,803,676 -0.19(-0.62%)
Jan 06, 2017 30.54 30.86 30.37 30.57 6,205,990 +0.18(+0.60%)
Jan 05, 2017 31.01 31.08 29.97 30.39 8,319,819 -0.84(-2.69%)
Jan 04, 2017 30.71 31.34 30.59 31.23 7,335,268 +0.72(+2.35%)
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.