Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.25 18.72 17.39 17.72 11,720,757 -1.13(-5.99%)
Apr 29, 2020 17.89 19.14 17.78 18.85 16,567,715 +2.07(+12.33%)
Apr 28, 2020 16.70 17.22 16.47 16.78 11,710,379 +1.00(+6.36%)
Apr 27, 2020 15.37 15.92 15.28 15.78 12,910,799 +0.58(+3.83%)
Apr 24, 2020 14.55 15.23 14.50 15.19 13,653,006 +0.78(+5.40%)
Apr 23, 2020 14.38 14.93 14.36 14.42 10,105,344 +0.04(+0.31%)
Apr 22, 2020 13.99 14.48 13.65 14.37 11,135,133 +0.79(+5.80%)
Apr 21, 2020 13.43 14.31 12.99 13.58 12,206,225 -0.38(-2.69%)
Apr 20, 2020 13.56 14.31 13.23 13.96 12,003,089 -0.03(-0.19%)
Apr 17, 2020 13.55 14.06 13.42 13.99 13,007,241 +1.30(+10.23%)
Apr 16, 2020 13.30 13.43 12.55 12.69 10,974,652 -0.70(-5.22%)
Apr 15, 2020 13.38 13.69 13.04 13.39 9,339,506 -0.85(-5.97%)
Apr 14, 2020 14.74 15.20 13.97 14.24 11,946,624 -0.29(-1.97%)
Apr 13, 2020 15.96 16.13 14.45 14.52 13,333,971 -1.25(-7.95%)
Apr 09, 2020 15.97 16.94 15.53 15.78 15,204,878 +0.72(+4.76%)
Apr 08, 2020 14.83 15.25 14.42 15.06 11,050,727 +0.63(+4.34%)
Apr 07, 2020 15.22 16.29 14.29 14.43 16,678,081 +0.56(+4.07%)
Apr 06, 2020 12.82 14.03 12.69 13.87 12,908,076 +2.01(+16.91%)
Apr 03, 2020 12.57 12.77 11.62 11.86 13,491,621 -0.95(-7.41%)
Apr 02, 2020 12.83 13.55 12.28 12.81 10,911,816 -0.18(-1.38%)
Apr 01, 2020 13.40 13.61 12.50 12.99 14,334,294 -1.41(-9.82%)
Mar 31, 2020 14.93 15.08 14.29 14.41 12,003,620 -0.61(-4.06%)
Mar 30, 2020 15.17 15.22 14.38 15.02 8,112,658 -0.30(-1.93%)
Mar 27, 2020 16.05 16.28 15.09 15.31 13,202,467 -1.73(-10.14%)
Mar 26, 2020 15.36 17.78 15.22 17.04 21,195,128 +2.12(+14.23%)
Mar 25, 2020 14.14 15.51 13.53 14.92 14,876,287 +1.72(+13.03%)
Mar 24, 2020 12.43 13.65 12.25 13.20 13,833,228 +1.74(+15.16%)
Mar 23, 2020 11.89 12.03 10.97 11.46 16,659,903 -0.55(-4.55%)
Mar 20, 2020 13.40 13.61 11.87 12.01 14,419,728 -1.07(-8.15%)
Mar 19, 2020 12.20 13.77 11.02 13.07 17,187,466 +0.60(+4.81%)
Mar 18, 2020 14.46 14.85 10.88 12.47 15,167,904 -3.16(-20.22%)
Mar 17, 2020 16.49 16.89 14.42 15.63 20,494,156 -0.35(-2.18%)
Mar 16, 2020 17.46 17.92 15.89 15.98 18,084,522 -5.62(-26.03%)
Mar 13, 2020 20.96 21.63 19.90 21.61 14,850,500 +2.20(+11.35%)
Mar 12, 2020 20.20 21.47 19.38 19.40 16,444,058 -2.52(-11.51%)
Mar 11, 2020 22.83 23.15 21.66 21.93 16,630,228 -1.59(-6.78%)
Mar 10, 2020 23.40 23.66 22.01 23.52 12,749,701 +1.12(+5.00%)
Mar 09, 2020 23.36 23.53 22.11 22.40 12,148,539 -2.89(-11.43%)
Mar 06, 2020 25.16 25.85 24.85 25.29 12,021,392 -0.90(-3.45%)
Mar 05, 2020 26.00 26.74 25.95 26.20 12,070,819 -0.79(-2.92%)
Mar 04, 2020 26.30 27.11 26.05 26.99 9,620,474 +1.14(+4.40%)
Mar 03, 2020 27.06 27.46 25.71 25.85 10,679,962 -1.36(-5.00%)
Mar 02, 2020 26.22 27.22 26.10 27.21 11,854,908 +1.16(+4.43%)
Feb 28, 2020 25.68 26.14 25.13 26.06 19,518,176 -0.52(-1.95%)
Feb 27, 2020 26.74 27.57 26.31 26.57 12,168,037 -0.81(-2.97%)
Feb 26, 2020 27.76 28.12 27.39 27.39 10,767,252 -0.15(-0.55%)
Feb 25, 2020 28.84 28.88 27.39 27.54 11,012,977 -1.33(-4.62%)
Feb 24, 2020 28.94 29.16 28.76 28.88 9,465,880 -0.97(-3.24%)
Feb 21, 2020 30.00 30.05 29.57 29.84 5,437,190 -0.28(-0.92%)
Feb 20, 2020 29.76 30.34 29.73 30.12 5,435,029 +0.24(+0.81%)
Feb 19, 2020 29.83 29.96 29.56 29.88 6,693,816 +0.09(+0.30%)
Feb 18, 2020 30.08 30.40 29.71 29.79 6,220,891 -0.43(-1.42%)
Feb 14, 2020 30.31 30.43 30.06 30.22 6,271,928 -0.06(-0.21%)
Feb 13, 2020 29.98 30.34 29.95 30.28 4,706,904 +0.21(+0.71%)
Feb 12, 2020 30.01 30.37 29.83 30.07 7,983,434 +0.22(+0.75%)
Feb 11, 2020 29.93 30.05 29.80 29.84 10,763,724 +0.05(+0.18%)
Feb 10, 2020 29.59 29.85 29.59 29.79 8,889,626 +0.07(+0.24%)
Feb 07, 2020 29.53 29.78 29.33 29.72 7,207,854 +0.00(+0.00%)
Feb 06, 2020 29.89 30.14 29.62 29.72 6,118,397 -0.02(-0.06%)
Feb 05, 2020 29.41 29.82 29.34 29.74 7,137,941 +0.69(+2.39%)
Feb 04, 2020 29.26 29.54 29.01 29.04 6,752,109 +0.20(+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.