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 (%)
Mar 31, 2017 28.64 28.86 28.52 28.66 6,020,927 -0.11(-0.38%)
Mar 30, 2017 28.26 28.90 28.23 28.77 6,129,995 +0.54(+1.92%)
Mar 29, 2017 28.11 28.35 28.04 28.23 5,369,607 +0.10(+0.36%)
Mar 28, 2017 27.42 28.33 27.24 28.13 7,635,820 +0.77(+2.81%)
Mar 27, 2017 27.23 27.55 26.94 27.36 10,518,790 -0.48(-1.71%)
Mar 24, 2017 28.04 28.15 27.60 27.84 5,603,330 -0.10(-0.36%)
Mar 23, 2017 27.64 28.26 27.52 27.94 7,725,344 +0.29(+1.06%)
Mar 22, 2017 27.49 28.02 27.14 27.64 10,658,858 +0.05(+0.18%)
Mar 21, 2017 28.74 28.83 27.53 27.59 14,231,897 -0.99(-3.45%)
Mar 20, 2017 29.31 29.42 28.57 28.58 11,241,079 -0.77(-2.62%)
Mar 17, 2017 29.86 29.86 29.13 29.35 12,662,396 -0.59(-1.98%)
Mar 16, 2017 30.09 30.15 29.84 29.94 5,765,977 +0.03(+0.08%)
Mar 15, 2017 30.11 30.23 29.82 29.92 7,692,952 -0.10(-0.33%)
Mar 14, 2017 29.87 30.07 29.79 30.02 4,284,074 -0.09(-0.31%)
Mar 13, 2017 30.08 30.23 29.85 30.11 4,659,951 +0.02(+0.06%)
Mar 10, 2017 30.15 30.25 29.90 30.09 5,154,414 +0.13(+0.45%)
Mar 09, 2017 30.02 30.21 29.82 29.96 3,838,956 +0.12(+0.39%)
Mar 08, 2017 30.00 30.17 29.78 29.84 4,403,548 +0.09(+0.31%)
Mar 07, 2017 29.72 30.03 29.55 29.75 4,965,483 +0.02(+0.06%)
Mar 06, 2017 29.92 29.92 29.52 29.73 6,121,863 -0.39(-1.30%)
Mar 03, 2017 30.00 30.23 29.82 30.13 6,093,336 +0.07(+0.22%)
Mar 02, 2017 30.82 30.90 30.02 30.06 7,920,663 -0.77(-2.49%)
Mar 01, 2017 31.07 31.27 30.68 30.83 7,173,355 +0.54(+1.79%)
Feb 28, 2017 30.73 30.80 29.87 30.28 9,055,098 -0.58(-1.89%)
Feb 27, 2017 30.50 30.89 30.04 30.87 5,021,386 +0.38(+1.26%)
Feb 24, 2017 30.29 30.48 30.18 30.48 5,474,799 -0.13(-0.41%)
Feb 23, 2017 30.80 30.85 30.32 30.61 3,736,391 -0.13(-0.41%)
Feb 22, 2017 30.58 30.94 30.53 30.74 3,182,977 -0.07(-0.22%)
Feb 21, 2017 31.01 31.20 30.80 30.80 4,598,608 +0.15(+0.49%)
Feb 17, 2017 30.65 30.65 30.65 0 -0.14(-0.46%)
Feb 16, 2017 31.08 31.16 30.54 30.79 4,327,792 -0.36(-1.15%)
Feb 15, 2017 31.20 31.55 31.06 31.15 5,127,142 -0.03(-0.11%)
Feb 14, 2017 30.61 31.25 30.53 31.19 5,536,002 +0.56(+1.83%)
Feb 13, 2017 30.44 30.74 30.35 30.63 8,558,149 +0.36(+1.19%)
Feb 10, 2017 30.69 30.75 30.21 30.27 6,614,079 -0.23(-0.74%)
Feb 09, 2017 29.89 30.58 29.82 30.49 5,790,150 +0.60(+2.01%)
Feb 08, 2017 29.98 29.98 29.57 29.89 5,060,552 -0.23(-0.78%)
Feb 07, 2017 30.62 30.74 30.05 30.13 6,681,481 -0.33(-1.10%)
Feb 06, 2017 30.29 30.54 30.22 30.46 5,248,104 -0.05(-0.16%)
Feb 03, 2017 30.04 30.70 29.79 30.51 8,967,141 +0.98(+3.31%)
Feb 02, 2017 29.78 29.92 29.41 29.53 6,745,711 -0.44(-1.48%)
Feb 01, 2017 30.02 30.46 29.88 29.98 6,314,836 +0.15(+0.50%)
Jan 31, 2017 30.22 30.42 29.61 29.83 7,197,715 -0.54(-1.78%)
Jan 30, 2017 30.35 30.42 29.98 30.37 5,602,813 -0.13(-0.44%)
Jan 27, 2017 30.55 30.63 30.27 30.50 7,153,962 -0.05(-0.16%)
Jan 26, 2017 29.99 30.56 29.88 30.55 9,093,733 +0.65(+2.17%)
Jan 25, 2017 30.30 30.39 29.77 29.90 7,671,087 -0.14(-0.47%)
Jan 24, 2017 29.95 30.28 29.88 30.04 4,945,475 +0.26(+0.87%)
Jan 23, 2017 30.00 30.38 29.65 29.78 8,222,781 -0.39(-1.30%)
Jan 20, 2017 29.96 30.68 29.85 30.17 10,754,394 +0.52(+1.77%)
Jan 19, 2017 29.94 30.09 29.61 29.65 7,386,178 -0.24(-0.81%)
Jan 18, 2017 29.80 29.91 29.28 29.89 4,736,267 +0.32(+1.10%)
Jan 17, 2017 30.06 30.17 29.45 29.57 5,646,313 -0.67(-2.23%)
Jan 13, 2017 30.24 30.24 30.24 0 +0.16(+0.53%)
Jan 12, 2017 30.11 30.14 29.64 30.08 7,787,013 -0.19(-0.63%)
Jan 11, 2017 30.65 30.65 29.69 30.27 13,978,616 -0.50(-1.62%)
Jan 10, 2017 30.83 31.22 30.58 30.77 6,044,999 +0.05(+0.16%)
Jan 09, 2017 30.73 30.87 30.41 30.72 4,750,591 -0.19(-0.62%)
Jan 06, 2017 30.88 31.21 30.71 30.92 6,137,407 +0.18(+0.60%)
Jan 05, 2017 31.36 31.42 30.31 30.73 8,227,876 -0.85(-2.69%)
Jan 04, 2017 31.06 31.69 30.93 31.58 7,254,206 +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.