Synchrony Financial (NY: SYF )

35.85 USD -0.78 (-2.12%)
Streaming Delayed Price Updated: 2:04 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.33 37.58 37.27 37.41 1,592,300 +0.03(+0.08%)
Nov 27, 2019 37.38 37.48 37.12 37.38 3,056,200 +0.38(+1.03%)
Nov 26, 2019 37.33 37.59 37.00 37.00 4,906,716 -0.33(-0.88%)
Nov 25, 2019 36.99 37.42 36.92 37.33 5,636,944 +0.43(+1.17%)
Nov 22, 2019 36.87 37.12 36.68 36.90 3,071,900 +0.13(+0.35%)
Nov 21, 2019 36.61 36.88 36.32 36.77 3,304,253 +0.21(+0.57%)
Nov 20, 2019 36.74 36.93 36.46 36.56 3,894,215 -0.36(-0.98%)
Nov 19, 2019 37.19 37.24 36.83 36.92 3,271,415 -0.19(-0.51%)
Nov 18, 2019 36.92 37.14 36.69 37.11 4,410,472 +0.06(+0.16%)
Nov 15, 2019 37.00 37.24 36.92 37.05 4,583,800 +0.32(+0.87%)
Nov 14, 2019 36.36 36.88 36.35 36.73 3,107,144 +0.17(+0.46%)
Nov 13, 2019 36.56 36.91 36.48 36.56 2,813,880 -0.33(-0.89%)
Nov 12, 2019 36.83 36.98 36.65 36.89 3,653,690 +0.00(+0.00%)
Nov 11, 2019 36.71 37.05 36.62 36.89 3,094,888 -0.05(-0.14%)
Nov 08, 2019 36.90 36.98 36.41 36.94 4,013,100 -0.02(-0.05%)
Nov 07, 2019 37.04 37.33 36.91 36.96 4,834,683 +0.14(+0.38%)
Nov 06, 2019 36.34 36.86 36.24 36.82 4,942,596 +0.54(+1.49%)
Nov 05, 2019 36.25 36.54 36.15 36.28 7,218,148 +0.08(+0.22%)
Nov 04, 2019 36.00 36.23 35.89 36.20 4,148,471 +0.46(+1.29%)
Nov 01, 2019 35.47 35.82 35.38 35.74 3,411,100 +0.37(+1.05%)
Oct 31, 2019 35.45 35.66 35.00 35.37 5,056,995 -0.22(-0.62%)
Oct 30, 2019 35.80 35.85 35.39 35.59 3,832,870 -0.20(-0.56%)
Oct 29, 2019 35.61 36.02 35.61 35.79 4,978,312 +0.11(+0.31%)
Oct 28, 2019 35.50 35.98 35.45 35.68 5,394,699 +0.39(+1.11%)
Oct 25, 2019 35.00 35.41 34.82 35.29 4,640,800 +0.28(+0.80%)
Oct 24, 2019 35.07 35.16 34.65 35.01 4,960,574 -0.08(-0.23%)
Oct 23, 2019 34.89 35.27 34.67 35.09 5,269,117 +0.12(+0.34%)
Oct 22, 2019 35.09 35.24 34.79 34.97 4,266,562 -0.09(-0.26%)
Oct 21, 2019 34.66 35.12 34.56 35.06 6,178,612 +0.77(+2.25%)
Oct 18, 2019 34.70 34.94 33.90 34.29 7,087,700 +0.31(+0.91%)
Oct 17, 2019 33.60 34.19 33.58 33.98 6,187,942 +0.49(+1.46%)
Oct 16, 2019 33.71 33.98 33.40 33.49 4,966,620 -0.20(-0.59%)
Oct 15, 2019 33.23 33.90 33.10 33.69 5,134,670 +0.57(+1.72%)
Oct 14, 2019 32.92 33.33 32.84 33.12 4,799,200 +0.08(+0.24%)
Oct 11, 2019 32.98 33.62 32.97 33.04 5,135,200 +0.55(+1.69%)
Oct 10, 2019 32.22 32.93 32.12 32.49 4,547,399 +0.34(+1.06%)
Oct 09, 2019 31.68 32.28 31.59 32.15 4,371,868 +0.75(+2.39%)
Oct 08, 2019 32.01 32.04 31.40 31.40 4,842,175 -1.02(-3.15%)
Oct 07, 2019 32.71 32.85 32.27 32.42 3,308,859 -0.22(-0.67%)
Oct 04, 2019 32.29 32.65 32.20 32.64 3,218,000 +0.39(+1.21%)
Oct 03, 2019 32.03 32.31 31.56 32.25 4,626,003 +0.08(+0.25%)
Oct 02, 2019 32.97 33.03 32.14 32.17 5,194,041 -0.98(-2.96%)
Oct 01, 2019 34.32 34.44 33.15 33.15 5,167,502 -0.94(-2.76%)
Sep 30, 2019 33.69 34.23 33.70 34.09 4,694,503 +0.47(+1.40%)
Sep 27, 2019 33.92 34.03 33.33 33.62 4,011,100 -0.04(-0.12%)
Sep 26, 2019 33.53 33.96 33.53 33.66 3,325,114 -0.19(-0.56%)
Sep 25, 2019 33.61 33.91 33.32 33.85 3,497,959 +0.18(+0.53%)
Sep 24, 2019 34.27 34.38 33.49 33.67 6,203,021 -0.45(-1.32%)
Sep 23, 2019 33.58 34.26 33.42 34.12 5,020,451 +0.26(+0.77%)
Sep 20, 2019 34.06 34.34 33.81 33.86 8,266,700 -0.18(-0.53%)
Sep 19, 2019 34.06 34.51 33.94 34.04 3,395,793 -0.04(-0.12%)
Sep 18, 2019 33.84 34.20 33.62 34.08 2,972,356 +0.12(+0.35%)
Sep 17, 2019 33.87 34.03 33.45 33.96 2,627,351 +0.07(+0.21%)
Sep 16, 2019 33.86 33.98 33.49 33.89 2,403,842 -0.29(-0.85%)
Sep 13, 2019 34.14 34.30 33.83 34.18 3,674,500 +0.33(+0.97%)
Sep 12, 2019 33.89 34.14 33.41 33.85 4,742,557 -0.08(-0.24%)
Sep 11, 2019 33.94 33.97 33.40 33.93 3,224,610 +0.13(+0.38%)
Sep 10, 2019 33.68 33.91 33.31 33.80 3,629,814 +0.09(+0.27%)
Sep 09, 2019 33.21 34.21 33.19 33.71 5,614,900 +0.83(+2.52%)
Sep 06, 2019 33.34 33.35 32.85 32.88 2,807,000 -0.40(-1.20%)
Sep 05, 2019 32.63 33.71 32.60 33.28 4,186,879 +0.98(+3.03%)
Sep 04, 2019 32.14 32.35 32.04 32.30 5,271,094 +0.56(+1.76%)
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.