Synchrony Financial (NY: SYF )

36.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.38 20.91 19.42 19.79 10,494,421 -1.26(-5.99%)
Apr 29, 2020 19.98 21.38 19.86 21.05 14,834,244 +2.31(+12.33%)
Apr 28, 2020 18.65 19.23 18.39 18.74 10,485,128 +1.12(+6.36%)
Apr 27, 2020 17.17 17.78 17.07 17.62 11,559,949 +0.65(+3.83%)
Apr 24, 2020 16.25 17.01 16.19 16.97 12,224,499 +0.87(+5.40%)
Apr 23, 2020 16.06 16.68 16.04 16.10 9,048,027 +0.05(+0.31%)
Apr 22, 2020 15.63 16.17 15.25 16.05 9,970,070 +0.88(+5.80%)
Apr 21, 2020 15.00 15.98 14.51 15.17 10,929,094 -0.42(-2.69%)
Apr 20, 2020 15.14 15.98 14.78 15.59 10,747,212 -0.03(-0.19%)
Apr 17, 2020 15.13 15.70 14.99 15.62 11,646,300 +1.45(+10.23%)
Apr 16, 2020 14.85 15.00 14.02 14.17 9,826,380 -0.78(-5.22%)
Apr 15, 2020 14.94 15.29 14.56 14.95 8,362,319 -0.95(-5.97%)
Apr 14, 2020 16.46 16.98 15.60 15.90 10,696,655 -0.32(-1.97%)
Apr 13, 2020 17.82 18.02 16.14 16.22 11,938,845 -1.40(-7.95%)
Apr 09, 2020 17.84 18.92 17.34 17.62 13,614,000 +0.80(+4.76%)
Apr 08, 2020 16.56 17.03 16.11 16.82 9,894,495 +0.70(+4.34%)
Apr 07, 2020 17.00 18.19 15.96 16.12 14,933,062 +0.63(+4.07%)
Apr 06, 2020 14.32 15.67 14.17 15.49 11,557,511 +2.24(+16.91%)
Apr 03, 2020 14.04 14.26 12.98 13.25 12,080,000 -1.06(-7.41%)
Apr 02, 2020 14.33 15.13 13.71 14.31 9,770,119 -0.20(-1.38%)
Apr 01, 2020 14.97 15.20 13.96 14.51 12,834,505 -1.58(-9.82%)
Mar 31, 2020 16.68 16.84 15.96 16.09 10,747,688 -0.68(-4.05%)
Mar 30, 2020 16.94 17.00 16.06 16.77 7,263,835 -0.33(-1.93%)
Mar 27, 2020 17.92 18.18 16.85 17.10 11,821,100 -1.93(-10.14%)
Mar 26, 2020 17.15 19.86 17.00 19.03 18,977,494 +2.37(+14.23%)
Mar 25, 2020 15.79 17.32 15.11 16.66 13,319,789 +1.92(+13.03%)
Mar 24, 2020 13.88 15.25 13.68 14.74 12,385,865 +1.94(+15.16%)
Mar 23, 2020 13.28 13.44 12.25 12.80 14,916,786 -0.61(-4.55%)
Mar 20, 2020 14.97 15.20 13.26 13.41 12,911,000 -1.19(-8.15%)
Mar 19, 2020 13.63 15.38 12.31 14.60 15,389,150 +0.67(+4.81%)
Mar 18, 2020 16.15 16.59 12.15 13.93 13,580,894 -3.53(-20.22%)
Mar 17, 2020 18.42 18.86 16.10 17.46 18,349,863 -0.39(-2.18%)
Mar 16, 2020 19.50 20.01 17.75 17.85 16,192,349 -6.28(-26.03%)
Mar 13, 2020 23.41 24.16 22.22 24.13 13,296,700 +2.46(+11.35%)
Mar 12, 2020 22.56 23.98 21.65 21.67 14,723,525 -2.82(-11.51%)
Mar 11, 2020 25.50 25.85 24.19 24.49 14,890,216 -1.78(-6.78%)
Mar 10, 2020 26.13 26.42 24.58 26.27 11,415,707 +1.25(+5.00%)
Mar 09, 2020 26.09 26.28 24.69 25.02 10,877,444 -3.23(-11.43%)
Mar 06, 2020 28.10 28.87 27.75 28.25 10,763,600 -1.01(-3.45%)
Mar 05, 2020 29.04 29.87 28.98 29.26 10,807,856 -0.88(-2.92%)
Mar 04, 2020 29.37 30.28 29.09 30.14 8,613,889 +1.27(+4.40%)
Mar 03, 2020 30.22 30.67 28.71 28.87 9,562,523 -1.52(-5.00%)
Mar 02, 2020 29.28 30.40 29.15 30.39 10,614,535 +1.29(+4.43%)
Feb 28, 2020 28.68 29.19 28.07 29.10 17,476,000 -0.58(-1.95%)
Feb 27, 2020 29.86 30.79 29.39 29.68 10,894,902 -0.91(-2.97%)
Feb 26, 2020 31.00 31.41 30.59 30.59 9,640,680 -0.17(-0.55%)
Feb 25, 2020 32.21 32.25 30.59 30.76 9,860,695 -1.49(-4.62%)
Feb 24, 2020 32.32 32.57 32.12 32.25 8,475,470 -1.08(-3.24%)
Feb 21, 2020 33.51 33.56 33.03 33.33 4,868,300 -0.31(-0.92%)
Feb 20, 2020 33.24 33.88 33.20 33.64 4,866,365 +0.27(+0.81%)
Feb 19, 2020 33.32 33.46 33.01 33.37 5,993,446 +0.10(+0.30%)
Feb 18, 2020 33.60 33.95 33.18 33.27 5,570,003 -0.48(-1.42%)
Feb 14, 2020 33.85 33.99 33.57 33.75 5,615,700 -0.07(-0.21%)
Feb 13, 2020 33.48 33.88 33.45 33.82 4,214,423 +0.24(+0.71%)
Feb 12, 2020 33.52 33.92 33.32 33.58 7,148,132 +0.25(+0.75%)
Feb 11, 2020 33.43 33.56 33.28 33.33 9,637,521 +0.06(+0.18%)
Feb 10, 2020 33.05 33.34 33.05 33.27 7,959,509 +0.08(+0.24%)
Feb 07, 2020 32.98 33.26 32.76 33.19 6,453,700 +0.00(+0.00%)
Feb 06, 2020 33.38 33.66 33.08 33.19 5,478,233 -0.24(-0.72%)
Feb 05, 2020 33.07 33.53 32.98 33.43 6,349,044 +0.78(+2.39%)
Feb 04, 2020 32.90 33.21 32.61 32.65 6,005,854 +0.23(+0.71%)
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.