Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.81 23.12 22.31 22.82 5,148,847 -0.20(-0.87%)
Oct 29, 2020 22.67 23.14 22.38 23.02 4,779,733 +0.26(+1.15%)
Oct 28, 2020 22.95 23.35 22.49 22.75 6,728,587 -0.96(-4.04%)
Oct 27, 2020 24.31 24.41 23.70 23.71 4,058,495 -0.60(-2.45%)
Oct 26, 2020 24.65 24.67 23.84 24.31 5,825,872 -0.78(-3.10%)
Oct 23, 2020 25.52 25.70 24.55 25.09 8,132,065 -0.19(-0.75%)
Oct 22, 2020 24.63 25.37 24.43 25.28 5,545,928 +0.99(+4.10%)
Oct 21, 2020 24.88 25.00 24.23 24.28 7,437,597 -0.68(-2.72%)
Oct 20, 2020 25.37 25.68 24.80 24.96 12,784,051 -1.33(-5.06%)
Oct 19, 2020 26.77 27.11 26.24 26.29 6,034,378 -0.27(-1.02%)
Oct 16, 2020 26.50 27.00 26.41 26.56 4,044,738 +0.25(+0.96%)
Oct 15, 2020 25.59 26.34 25.42 26.31 2,837,749 +0.39(+1.50%)
Oct 14, 2020 25.92 26.26 25.79 25.92 3,127,283 +0.12(+0.46%)
Oct 13, 2020 25.86 26.13 25.59 25.80 3,519,451 -0.30(-1.14%)
Oct 12, 2020 26.38 26.38 25.99 26.10 4,463,191 +0.03(+0.10%)
Oct 09, 2020 26.43 26.66 25.91 26.07 7,296,348 -0.28(-1.06%)
Oct 08, 2020 25.83 26.39 25.66 26.35 3,612,423 +0.77(+3.00%)
Oct 07, 2020 25.27 25.95 25.21 25.58 4,348,256 +0.72(+2.91%)
Oct 06, 2020 26.08 26.24 24.56 24.86 6,379,775 -0.80(-3.10%)
Oct 05, 2020 25.20 25.75 25.16 25.66 4,681,428 +0.83(+3.35%)
Oct 02, 2020 23.62 24.95 23.40 24.82 3,979,253 +0.73(+3.04%)
Oct 01, 2020 23.91 24.14 23.61 24.09 5,597,023 +0.43(+1.83%)
Sep 30, 2020 23.22 24.06 23.10 23.66 7,154,471 +0.56(+2.43%)
Sep 29, 2020 23.36 23.48 22.85 23.10 3,736,019 -0.22(-0.93%)
Sep 28, 2020 23.37 23.74 23.19 23.31 3,674,818 +0.59(+2.59%)
Sep 25, 2020 22.21 22.84 22.17 22.73 3,809,123 +0.33(+1.49%)
Sep 24, 2020 22.49 23.01 21.88 22.39 5,507,188 -0.30(-1.31%)
Sep 23, 2020 23.26 23.76 22.57 22.69 6,500,581 -0.46(-1.99%)
Sep 22, 2020 23.42 23.75 22.71 23.15 5,887,195 -0.26(-1.12%)
Sep 21, 2020 23.59 23.95 23.20 23.41 7,126,634 -1.20(-4.88%)
Sep 18, 2020 24.82 25.10 24.46 24.62 5,873,803 -0.37(-1.48%)
Sep 17, 2020 24.48 25.07 24.31 24.99 5,469,179 +0.05(+0.18%)
Sep 16, 2020 24.09 25.24 23.63 24.94 8,039,077 +0.99(+4.15%)
Sep 15, 2020 24.46 24.53 23.93 23.95 5,491,158 -0.42(-1.74%)
Sep 14, 2020 23.51 24.75 23.51 24.37 6,167,799 +1.06(+4.54%)
Sep 11, 2020 23.04 23.37 22.84 23.31 3,683,903 +0.35(+1.54%)
Sep 10, 2020 23.31 24.04 22.89 22.96 6,291,029 -0.18(-0.78%)
Sep 09, 2020 23.32 23.37 22.73 23.14 3,404,523 +0.06(+0.27%)
Sep 08, 2020 23.15 23.59 22.88 23.08 5,927,902 -0.58(-2.45%)
Sep 04, 2020 23.19 23.95 22.94 23.66 7,984,612 +0.95(+4.18%)
Sep 03, 2020 22.65 23.40 22.24 22.71 8,437,758 +0.27(+1.21%)
Sep 02, 2020 22.48 22.61 22.16 22.44 7,676,084 -0.04(-0.16%)
Sep 01, 2020 22.28 22.77 22.05 22.47 4,019,522 +0.05(+0.20%)
Aug 31, 2020 23.30 23.30 22.43 22.43 6,366,920 -0.88(-3.76%)
Aug 28, 2020 23.28 23.44 22.99 23.31 3,474,283 +0.18(+0.78%)
Aug 27, 2020 22.18 23.27 22.14 23.12 6,181,053 +1.02(+4.62%)
Aug 26, 2020 22.40 22.61 21.99 22.10 3,332,328 -0.41(-1.81%)
Aug 25, 2020 23.13 23.25 22.34 22.51 4,375,659 -0.32(-1.39%)
Aug 24, 2020 21.79 22.84 21.63 22.83 5,926,907 +1.21(+5.60%)
Aug 21, 2020 21.61 21.94 21.53 21.61 2,504,497 -0.03(-0.13%)
Aug 20, 2020 21.43 21.80 21.39 21.64 4,902,292 -0.15(-0.71%)
Aug 19, 2020 21.81 22.18 21.61 21.80 5,140,414 +0.12(+0.54%)
Aug 18, 2020 22.09 22.19 21.60 21.68 5,503,499 -0.33(-1.52%)
Aug 17, 2020 22.42 22.49 21.90 22.01 5,489,452 -0.52(-2.33%)
Aug 14, 2020 22.06 22.82 21.85 22.54 4,269,956 +0.21(+0.93%)
Aug 13, 2020 22.06 22.39 21.86 22.33 4,933,441 -0.04(-0.16%)
Aug 12, 2020 23.19 23.24 21.76 22.37 5,991,103 -0.33(-1.43%)
Aug 11, 2020 23.10 23.62 22.63 22.69 6,097,636 +0.46(+2.07%)
Aug 10, 2020 21.45 22.60 21.43 22.23 8,548,984 +0.81(+3.80%)
Aug 07, 2020 20.67 21.42 20.39 21.42 5,626,905 +0.54(+2.60%)
Aug 06, 2020 20.86 21.10 20.69 20.87 4,769,229 -0.22(-1.03%)
Aug 05, 2020 20.73 21.14 20.51 21.09 6,266,104 +0.61(+3.00%)
Aug 04, 2020 20.50 20.77 20.39 20.48 4,654,756 -0.06(-0.31%)
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.