Skip to main content

Synchrony Financial (NY: SYF )

48.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.50 22.58 21.87 22.29 11,087,116 -0.21(-0.92%)
May 30, 2017 22.67 22.80 22.42 22.50 11,601,693 -0.22(-0.99%)
May 26, 2017 22.54 22.95 22.47 22.72 13,794,350 +0.12(+0.51%)
May 25, 2017 22.39 22.75 22.18 22.61 15,419,407 +0.36(+1.60%)
May 24, 2017 22.27 22.42 22.17 22.25 11,041,661 -0.03(-0.15%)
May 23, 2017 22.42 22.42 22.15 22.28 7,871,296 -0.06(-0.26%)
May 22, 2017 22.42 22.44 22.13 22.34 11,108,086 +0.06(+0.26%)
May 19, 2017 23.05 23.10 22.25 22.28 16,219,659 +0.28(+1.28%)
May 18, 2017 21.94 22.23 21.92 22.00 9,575,778 +0.00(+0.00%)
May 17, 2017 22.28 22.15 21.70 22.00 14,168,084 -0.28(-1.27%)
May 16, 2017 22.60 22.61 22.24 22.28 13,480,966 -0.22(-1.00%)
May 15, 2017 22.22 22.74 22.02 22.51 17,516,692 +0.43(+1.96%)
May 12, 2017 22.26 22.27 21.59 22.07 27,879,820 -0.28(-1.26%)
May 11, 2017 22.97 22.98 22.08 22.36 17,050,714 -0.69(-2.99%)
May 10, 2017 23.25 23.34 22.98 23.05 13,272,234 -0.28(-1.21%)
May 09, 2017 23.61 23.68 23.26 23.33 10,438,421 -0.23(-0.99%)
May 08, 2017 23.73 23.83 23.54 23.56 9,702,294 -0.19(-0.80%)
May 05, 2017 23.94 24.28 23.59 23.75 13,184,417 -0.05(-0.21%)
May 04, 2017 23.90 24.06 23.69 23.80 11,820,344 +0.02(+0.10%)
May 03, 2017 23.65 24.11 23.57 23.78 17,288,616 -0.08(-0.35%)
May 02, 2017 23.11 23.91 22.88 23.86 30,844,516 +0.77(+3.33%)
May 01, 2017 23.12 23.65 22.48 23.09 27,796,504 +0.12(+0.50%)
Apr 28, 2017 22.73 24.03 22.51 22.97 56,116,912 -4.34(-15.88%)
Apr 27, 2017 27.64 27.64 27.27 27.31 8,640,207 -0.15(-0.54%)
Apr 26, 2017 27.88 27.93 26.98 27.46 13,970,937 -0.49(-1.74%)
Apr 25, 2017 28.26 28.37 27.79 27.95 7,459,770 -0.07(-0.24%)
Apr 24, 2017 28.35 28.39 27.83 28.02 5,120,617 +0.43(+1.56%)
Apr 21, 2017 27.92 28.00 27.49 27.59 5,723,082 -0.39(-1.39%)
Apr 20, 2017 27.54 28.11 27.50 27.97 6,545,058 +0.70(+2.58%)
Apr 19, 2017 27.32 27.46 27.16 27.27 4,063,983 +0.12(+0.46%)
Apr 18, 2017 27.11 27.33 26.91 27.15 6,015,933 -0.14(-0.51%)
Apr 17, 2017 26.78 27.30 26.68 27.29 5,062,663 +0.54(+2.01%)
Apr 13, 2017 27.00 27.26 26.75 26.75 6,372,625 -0.36(-1.34%)
Apr 12, 2017 27.12 27.46 27.03 27.11 5,561,401 -0.20(-0.73%)
Apr 11, 2017 26.90 27.37 26.65 27.31 8,179,511 +0.15(+0.55%)
Apr 10, 2017 27.43 27.66 27.12 27.16 8,284,157 -0.24(-0.87%)
Apr 07, 2017 27.24 27.62 27.16 27.40 4,519,117 -0.06(-0.21%)
Apr 06, 2017 27.46 27.76 27.23 27.46 12,718,146 -0.02(-0.09%)
Apr 05, 2017 28.30 28.40 27.39 27.49 6,075,631 -0.39(-1.39%)
Apr 04, 2017 27.75 28.02 27.75 27.88 3,092,853 -0.02(-0.09%)
Apr 03, 2017 28.47 28.54 27.50 27.90 7,467,490 -0.45(-1.57%)
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%)
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.