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 (%)
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%)
Dec 02, 2019 37.60 37.60 37.09 37.14 4,065,891 -0.27(-0.72%)
Nov 29, 2019 37.33 37.58 37.27 37.41 1,592,300 +0.03(+0.08%)
Nov 27, 2019 37.38 37.48 37.12 37.38 3,056,200 +0.38(+1.03%)
Nov 26, 2019 37.33 37.59 37.00 37.00 4,906,716 -0.33(-0.88%)
Nov 25, 2019 36.99 37.42 36.92 37.33 5,636,944 +0.43(+1.17%)
Nov 22, 2019 36.87 37.12 36.68 36.90 3,071,900 +0.13(+0.35%)
Nov 21, 2019 36.61 36.88 36.32 36.77 3,304,253 +0.21(+0.57%)
Nov 20, 2019 36.74 36.93 36.46 36.56 3,894,215 -0.36(-0.98%)
Nov 19, 2019 37.19 37.24 36.83 36.92 3,271,415 -0.19(-0.51%)
Nov 18, 2019 36.92 37.14 36.69 37.11 4,410,472 +0.06(+0.16%)
Nov 15, 2019 37.00 37.24 36.92 37.05 4,583,800 +0.32(+0.87%)
Nov 14, 2019 36.36 36.88 36.35 36.73 3,107,144 +0.17(+0.46%)
Nov 13, 2019 36.56 36.91 36.48 36.56 2,813,880 -0.33(-0.89%)
Nov 12, 2019 36.83 36.98 36.65 36.89 3,653,690 +0.00(+0.00%)
Nov 11, 2019 36.71 37.05 36.62 36.89 3,094,888 -0.05(-0.14%)
Nov 08, 2019 36.90 36.98 36.41 36.94 4,013,100 -0.02(-0.05%)
Nov 07, 2019 37.04 37.33 36.91 36.96 4,834,683 +0.14(+0.38%)
Nov 06, 2019 36.34 36.86 36.24 36.82 4,942,596 +0.54(+1.49%)
Nov 05, 2019 36.25 36.54 36.15 36.28 7,218,148 +0.08(+0.22%)
Nov 04, 2019 36.00 36.23 35.89 36.20 4,148,471 +0.46(+1.29%)
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.