Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.02 21.02 20.01 20.23 6,871,340 -0.75(-3.57%)
Jul 30, 2020 21.02 21.11 20.57 20.98 5,074,526 -0.55(-2.57%)
Jul 29, 2020 20.90 21.56 20.80 21.53 4,501,384 +0.63(+3.03%)
Jul 28, 2020 21.29 21.55 20.83 20.90 5,339,654 -0.60(-2.78%)
Jul 27, 2020 21.19 21.56 20.72 21.50 6,225,461 +0.16(+0.76%)
Jul 24, 2020 21.28 21.59 20.99 21.33 8,060,756 +0.15(+0.73%)
Jul 23, 2020 20.55 21.28 20.51 21.18 8,153,501 +0.43(+2.05%)
Jul 22, 2020 20.14 20.96 20.05 20.75 5,248,358 +0.25(+1.24%)
Jul 21, 2020 19.96 21.02 19.62 20.50 9,294,225 +0.24(+1.16%)
Jul 20, 2020 20.96 21.07 20.25 20.26 7,555,771 -0.75(-3.58%)
Jul 17, 2020 21.46 21.58 20.83 21.02 7,032,743 -0.49(-2.27%)
Jul 16, 2020 21.21 21.85 21.05 21.50 5,015,592 +0.10(+0.47%)
Jul 15, 2020 20.60 21.52 20.59 21.40 7,791,605 +1.08(+5.30%)
Jul 14, 2020 20.44 20.78 20.06 20.33 7,672,743 -0.22(-1.06%)
Jul 13, 2020 20.76 21.02 20.16 20.54 8,147,653 +0.12(+0.58%)
Jul 10, 2020 19.37 20.44 19.27 20.43 5,394,638 +1.10(+5.72%)
Jul 09, 2020 20.16 20.18 19.05 19.32 5,840,696 -0.89(-4.39%)
Jul 08, 2020 19.70 20.23 19.58 20.21 5,722,100 +0.48(+2.43%)
Jul 07, 2020 20.44 20.53 19.70 19.73 5,173,395 -0.91(-4.43%)
Jul 06, 2020 20.35 20.71 20.20 20.64 5,478,310 +0.85(+4.30%)
Jul 02, 2020 20.24 20.67 19.74 19.79 7,965,112 +0.23(+1.16%)
Jul 01, 2020 20.19 20.53 19.38 19.57 6,613,621 -0.50(-2.48%)
Jun 30, 2020 19.71 20.18 19.59 20.06 5,148,903 +0.19(+0.96%)
Jun 29, 2020 19.68 20.07 19.31 19.87 5,866,404 +0.51(+2.62%)
Jun 26, 2020 20.12 20.20 19.23 19.37 13,050,507 -1.23(-5.98%)
Jun 25, 2020 19.84 20.65 19.64 20.60 8,475,763 +0.60(+2.99%)
Jun 24, 2020 21.05 21.14 19.98 20.00 9,269,374 -1.66(-7.65%)
Jun 23, 2020 21.88 22.19 21.53 21.66 12,051,764 +0.12(+0.55%)
Jun 22, 2020 21.30 21.82 20.99 21.54 12,563,414 +0.02(+0.08%)
Jun 19, 2020 22.53 22.55 21.16 21.52 16,371,338 -0.43(-1.98%)
Jun 18, 2020 21.88 22.45 21.75 21.96 10,014,908 -0.45(-2.02%)
Jun 17, 2020 22.87 23.08 22.33 22.41 13,205,206 -0.37(-1.63%)
Jun 16, 2020 23.51 23.55 22.03 22.78 10,988,430 +0.70(+3.16%)
Jun 15, 2020 20.56 22.32 20.40 22.08 10,045,281 +0.56(+2.61%)
Jun 12, 2020 21.53 21.57 20.28 21.52 10,470,645 +1.47(+7.31%)
Jun 11, 2020 20.06 21.11 19.91 20.06 10,025,178 -2.01(-9.11%)
Jun 10, 2020 23.17 23.28 21.87 22.07 8,899,320 -1.35(-5.76%)
Jun 09, 2020 23.33 23.69 22.96 23.41 7,350,324 -0.91(-3.76%)
Jun 08, 2020 24.37 24.45 23.66 24.33 12,245,647 +1.22(+5.29%)
Jun 05, 2020 24.22 24.90 22.96 23.11 15,003,378 +1.08(+4.89%)
Jun 04, 2020 21.21 22.17 20.77 22.03 9,428,884 +0.58(+2.70%)
Jun 03, 2020 20.73 21.82 20.60 21.45 12,160,431 +1.47(+7.34%)
Jun 02, 2020 19.48 20.27 19.47 19.98 12,636,854 +0.88(+4.60%)
Jun 01, 2020 18.53 19.27 18.28 19.10 6,351,911 +0.66(+3.58%)
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%)
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.