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 (%)
May 29, 2020 18.61 19.12 18.32 18.44 10,202,045 -0.79(-4.10%)
May 28, 2020 19.93 20.23 19.02 19.23 11,172,150 -0.10(-0.52%)
May 27, 2020 18.97 19.38 18.26 19.33 16,358,342 +1.69(+9.60%)
May 26, 2020 17.20 17.88 17.11 17.64 7,649,220 +1.48(+9.13%)
May 22, 2020 16.37 16.43 15.89 16.16 4,993,395 -0.25(-1.54%)
May 21, 2020 16.37 16.62 16.16 16.42 5,227,730 +0.02(+0.11%)
May 20, 2020 16.35 16.68 16.28 16.40 9,235,672 +0.43(+2.72%)
May 19, 2020 16.12 16.52 15.60 15.96 9,031,912 -0.30(-1.84%)
May 18, 2020 15.98 16.40 15.90 16.26 8,601,264 +1.29(+8.59%)
May 15, 2020 15.20 15.51 14.90 14.98 6,647,736 -0.48(-3.10%)
May 14, 2020 13.94 15.56 13.74 15.46 13,118,736 +1.09(+7.56%)
May 13, 2020 15.15 15.20 14.26 14.37 15,522,207 -1.00(-6.54%)
May 12, 2020 16.08 16.41 15.36 15.37 6,434,432 -0.68(-4.23%)
May 11, 2020 16.46 16.51 15.87 16.05 6,905,738 -0.81(-4.78%)
May 08, 2020 16.73 16.91 16.57 16.86 5,420,371 +0.57(+3.50%)
May 07, 2020 15.92 16.62 15.85 16.29 9,047,161 +0.62(+3.99%)
May 06, 2020 16.48 16.68 15.63 15.66 6,980,675 -0.63(-3.89%)
May 05, 2020 17.11 17.52 16.25 16.30 8,724,492 -0.39(-2.33%)
May 04, 2020 16.25 16.80 15.91 16.69 8,587,264 -0.07(-0.43%)
May 01, 2020 16.89 16.99 16.34 16.76 9,076,842 -0.96(-5.42%)
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%)
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.