Synchrony Financial (NY: SYF )

38.77 USD -0.14 (-0.36%)
Official Closing Price Updated: 7:31 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.68 26.61 25.55 26.17 6,467,741 +0.62(+2.43%)
Sep 29, 2020 25.84 25.97 25.27 25.55 3,377,413 -0.24(-0.93%)
Sep 28, 2020 25.85 26.26 25.65 25.79 3,322,087 +0.65(+2.59%)
Sep 25, 2020 24.57 25.27 24.52 25.14 3,443,500 +0.37(+1.49%)
Sep 24, 2020 24.88 25.45 24.20 24.77 4,978,575 -0.33(-1.31%)
Sep 23, 2020 25.73 26.28 24.97 25.10 5,876,616 -0.51(-1.99%)
Sep 22, 2020 25.91 26.27 25.12 25.61 5,322,106 -0.29(-1.12%)
Sep 21, 2020 26.10 26.49 25.67 25.90 6,442,576 -1.33(-4.88%)
Sep 18, 2020 27.45 27.76 27.06 27.23 5,310,000 -0.41(-1.48%)
Sep 17, 2020 27.08 27.73 26.89 27.64 4,944,214 +0.05(+0.18%)
Sep 16, 2020 26.65 27.92 26.14 27.59 7,267,437 +1.10(+4.15%)
Sep 15, 2020 27.06 27.14 26.47 26.49 4,964,083 -0.47(-1.74%)
Sep 14, 2020 26.01 27.38 26.01 26.96 5,575,776 +1.17(+4.54%)
Sep 11, 2020 25.49 25.85 25.27 25.79 3,330,300 +0.39(+1.54%)
Sep 10, 2020 25.79 26.59 25.32 25.40 5,687,178 -0.20(-0.78%)
Sep 09, 2020 25.80 25.85 25.14 25.60 3,077,736 +0.07(+0.27%)
Sep 08, 2020 25.61 26.10 25.31 25.53 5,358,906 -0.64(-2.45%)
Sep 04, 2020 25.65 26.49 25.38 26.17 7,218,200 +1.05(+4.18%)
Sep 03, 2020 25.06 25.88 24.60 25.12 7,627,850 +0.30(+1.21%)
Sep 02, 2020 24.87 25.01 24.51 24.82 6,939,287 -0.04(-0.16%)
Sep 01, 2020 24.65 25.19 24.39 24.86 3,633,704 +0.05(+0.20%)
Aug 31, 2020 25.77 25.77 24.81 24.81 5,755,784 -0.97(-3.76%)
Aug 28, 2020 25.75 25.93 25.43 25.78 3,140,800 +0.20(+0.78%)
Aug 27, 2020 24.53 25.75 24.49 25.58 5,587,758 +1.13(+4.62%)
Aug 26, 2020 24.78 25.01 24.33 24.45 3,012,471 -0.45(-1.81%)
Aug 25, 2020 25.59 25.72 24.71 24.90 3,955,657 -0.35(-1.39%)
Aug 24, 2020 24.10 25.26 23.93 25.25 5,358,006 +1.34(+5.60%)
Aug 21, 2020 23.90 24.27 23.82 23.91 2,264,100 -0.03(-0.13%)
Aug 20, 2020 23.71 24.12 23.66 23.94 4,431,740 -0.17(-0.71%)
Aug 19, 2020 24.13 24.53 23.90 24.11 4,647,006 +0.13(+0.54%)
Aug 18, 2020 24.44 24.55 23.89 23.98 4,975,240 -0.37(-1.52%)
Aug 17, 2020 24.80 24.88 24.22 24.35 4,962,541 -0.58(-2.33%)
Aug 14, 2020 24.40 25.24 24.17 24.93 3,860,100 +0.23(+0.93%)
Aug 13, 2020 24.40 24.77 24.18 24.70 4,459,899 -0.04(-0.16%)
Aug 12, 2020 25.65 25.71 24.07 24.74 5,416,040 -0.36(-1.43%)
Aug 11, 2020 25.55 26.12 25.03 25.10 5,512,348 +0.51(+2.07%)
Aug 10, 2020 23.73 25.00 23.71 24.59 7,728,400 +0.90(+3.80%)
Aug 07, 2020 22.86 23.69 22.55 23.69 5,086,800 +0.60(+2.60%)
Aug 06, 2020 23.07 23.34 22.89 23.09 4,311,449 -0.24(-1.03%)
Aug 05, 2020 22.93 23.39 22.69 23.33 5,664,645 +0.68(+3.00%)
Aug 04, 2020 22.68 22.98 22.55 22.65 4,207,964 -0.07(-0.31%)
Aug 03, 2020 22.30 22.99 22.04 22.72 6,037,274 +0.59(+2.67%)
Jul 31, 2020 23.00 23.00 21.89 22.13 6,281,200 -1.04(-4.49%)
Jul 30, 2020 23.21 23.32 22.72 23.17 4,594,659 -0.61(-2.57%)
Jul 29, 2020 23.08 23.81 22.97 23.78 4,075,716 +0.70(+3.03%)
Jul 28, 2020 23.51 23.80 23.01 23.08 4,834,716 -0.66(-2.78%)
Jul 27, 2020 23.40 23.81 22.88 23.74 5,636,757 +0.18(+0.76%)
Jul 24, 2020 23.50 23.84 23.18 23.56 7,298,500 +0.17(+0.73%)
Jul 23, 2020 22.70 23.50 22.65 23.39 7,382,474 +0.47(+2.05%)
Jul 22, 2020 22.24 23.15 22.14 22.92 4,752,053 +0.28(+1.24%)
Jul 21, 2020 22.05 23.21 21.67 22.64 8,415,327 +0.26(+1.16%)
Jul 20, 2020 23.15 23.27 22.37 22.38 6,841,268 -0.83(-3.58%)
Jul 17, 2020 23.70 23.83 23.01 23.21 6,367,700 -0.54(-2.27%)
Jul 16, 2020 23.42 24.13 23.25 23.75 4,541,298 +0.11(+0.47%)
Jul 15, 2020 22.75 23.77 22.74 23.64 7,054,801 +1.19(+5.30%)
Jul 14, 2020 22.57 22.95 22.15 22.45 6,947,179 -0.24(-1.06%)
Jul 13, 2020 22.93 23.21 22.27 22.69 7,377,179 +0.13(+0.58%)
Jul 10, 2020 21.39 22.58 21.28 22.56 4,884,500 +1.22(+5.72%)
Jul 09, 2020 22.27 22.29 21.04 21.34 5,288,377 -0.98(-4.39%)
Jul 08, 2020 21.76 22.34 21.62 22.32 5,180,996 +0.53(+2.43%)
Jul 07, 2020 22.58 22.67 21.76 21.79 4,684,179 -1.01(-4.43%)
Jul 06, 2020 22.48 22.87 22.31 22.80 4,960,260 +0.94(+4.30%)
Jul 02, 2020 22.35 22.83 21.80 21.86 7,211,900 +0.25(+1.16%)
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.