Synchrony Financial (NY: SYF )

36.80 USD +0.17 (+0.46%)
Streaming Delayed Price Updated: 7:16 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 32.65 32.92 32.22 32.42 7,252,883 +0.01(+0.03%)
Jan 31, 2020 32.93 33.01 32.21 32.41 6,716,900 -0.71(-2.14%)
Jan 30, 2020 32.33 33.27 32.33 33.12 6,375,840 +0.48(+1.47%)
Jan 29, 2020 32.62 32.92 32.48 32.64 4,654,142 +0.07(+0.21%)
Jan 28, 2020 32.41 32.90 32.28 32.57 6,472,240 +0.37(+1.15%)
Jan 27, 2020 32.08 32.26 31.70 32.20 8,073,115 -0.43(-1.32%)
Jan 24, 2020 34.10 34.50 32.43 32.63 15,776,300 -3.57(-9.86%)
Jan 23, 2020 36.35 36.37 35.83 36.20 8,289,771 -0.22(-0.60%)
Jan 22, 2020 36.07 36.43 35.84 36.42 5,703,041 +0.70(+1.96%)
Jan 21, 2020 35.57 36.01 35.51 35.72 5,853,197 -0.04(-0.11%)
Jan 17, 2020 35.59 35.97 35.49 35.76 5,697,500 +0.28(+0.79%)
Jan 16, 2020 35.40 35.61 35.31 35.48 5,871,486 +0.28(+0.80%)
Jan 15, 2020 35.27 35.45 35.05 35.20 5,256,365 -0.20(-0.56%)
Jan 14, 2020 35.37 35.69 35.31 35.40 7,005,073 -0.01(-0.03%)
Jan 13, 2020 35.53 35.58 35.19 35.41 3,902,753 -0.06(-0.17%)
Jan 10, 2020 35.42 35.68 35.21 35.47 4,882,600 +0.04(+0.11%)
Jan 09, 2020 35.65 35.85 35.31 35.43 3,946,035 -0.02(-0.06%)
Jan 08, 2020 35.22 35.65 35.20 35.45 4,736,658 +0.27(+0.77%)
Jan 07, 2020 35.51 35.58 35.16 35.18 3,134,079 -0.50(-1.40%)
Jan 06, 2020 35.34 35.68 35.21 35.68 5,145,893 -0.01(-0.03%)
Jan 03, 2020 35.67 35.97 35.55 35.69 3,993,900 -0.52(-1.44%)
Jan 02, 2020 36.14 36.24 36.03 36.21 3,568,061 +0.20(+0.56%)
Dec 31, 2019 36.05 36.22 35.87 36.01 2,657,600 -0.04(-0.11%)
Dec 30, 2019 36.42 36.42 36.01 36.05 2,568,063 -0.24(-0.66%)
Dec 27, 2019 36.31 36.45 36.24 36.29 2,932,200 +0.03(+0.08%)
Dec 26, 2019 36.40 36.49 36.19 36.26 2,651,531 -0.06(-0.17%)
Dec 24, 2019 36.33 36.45 36.27 36.32 1,135,000 -0.01(-0.03%)
Dec 23, 2019 36.77 36.78 36.26 36.33 3,005,234 -0.41(-1.12%)
Dec 20, 2019 36.61 37.01 36.51 36.74 14,462,500 +0.30(+0.82%)
Dec 19, 2019 36.81 36.87 36.25 36.44 6,519,818 -0.35(-0.95%)
Dec 18, 2019 37.00 37.07 36.72 36.79 6,621,585 -0.12(-0.33%)
Dec 17, 2019 37.27 37.28 36.86 36.91 8,197,921 -0.27(-0.73%)
Dec 16, 2019 37.90 38.11 37.17 37.18 6,458,139 -0.51(-1.35%)
Dec 13, 2019 37.61 38.18 37.42 37.69 4,466,700 +0.00(+0.00%)
Dec 12, 2019 37.00 37.81 36.92 37.69 5,341,934 +0.55(+1.48%)
Dec 11, 2019 37.35 37.54 37.01 37.14 4,402,147 -0.28(-0.75%)
Dec 10, 2019 37.45 37.64 37.32 37.42 4,447,934 -0.14(-0.37%)
Dec 09, 2019 37.76 37.84 37.55 37.56 4,228,344 -0.20(-0.53%)
Dec 06, 2019 37.92 38.07 37.74 37.76 4,408,300 +0.27(+0.72%)
Dec 05, 2019 37.26 37.61 37.15 37.49 4,815,271 +0.01(+0.03%)
Dec 04, 2019 36.83 37.63 36.83 37.48 6,140,542 +0.66(+1.79%)
Dec 03, 2019 36.74 36.91 36.16 36.82 4,991,325 -0.32(-0.86%)
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.