Synchrony Financial (NY: SYF )

37.37 USD -0.80 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.