Skip to main content

Synchrony Financial (NY: SYF )

48.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.06 47.10 45.18 45.28 6,585,072 -1.54(-3.28%)
Sep 29, 2021 47.28 47.34 46.61 46.81 2,698,529 -0.12(-0.26%)
Sep 28, 2021 47.75 48.35 46.82 46.93 4,704,737 -0.97(-2.03%)
Sep 27, 2021 46.88 48.13 46.85 47.91 4,204,479 +1.38(+2.97%)
Sep 24, 2021 45.90 46.94 45.88 46.53 4,211,663 +0.36(+0.78%)
Sep 23, 2021 45.43 46.67 45.29 46.17 4,459,320 +1.38(+3.08%)
Sep 22, 2021 44.75 45.27 44.61 44.78 4,484,073 +0.76(+1.73%)
Sep 21, 2021 44.18 44.46 43.69 44.03 4,775,534 +0.23(+0.53%)
Sep 20, 2021 43.37 44.00 42.61 43.79 5,486,504 -1.07(-2.39%)
Sep 17, 2021 45.08 45.81 44.60 44.87 10,602,244 -0.23(-0.51%)
Sep 16, 2021 44.99 45.93 44.75 45.10 5,645,870 +0.42(+0.93%)
Sep 15, 2021 44.30 45.07 44.11 44.68 5,412,556 +0.52(+1.17%)
Sep 14, 2021 45.16 45.69 43.90 44.16 5,148,735 -0.94(-2.07%)
Sep 13, 2021 44.27 45.12 44.06 45.10 6,017,531 +1.27(+2.89%)
Sep 10, 2021 43.70 44.47 43.27 43.83 7,618,101 +0.69(+1.59%)
Sep 09, 2021 42.31 44.43 42.15 43.15 10,997,472 +0.83(+1.97%)
Sep 08, 2021 43.06 43.06 41.90 42.31 6,105,216 -0.93(-2.14%)
Sep 07, 2021 43.78 44.41 43.20 43.24 5,522,336 -0.65(-1.48%)
Sep 03, 2021 44.61 44.67 43.60 43.89 5,493,511 -0.86(-1.93%)
Sep 02, 2021 45.08 45.36 44.49 44.75 4,542,878 -0.26(-0.58%)
Sep 01, 2021 45.66 45.81 44.95 45.01 6,513,148 -1.07(-2.33%)
Aug 31, 2021 45.57 46.40 45.40 46.08 7,330,257 +0.37(+0.81%)
Aug 30, 2021 48.30 48.30 45.70 45.71 7,767,257 -2.41(-5.00%)
Aug 27, 2021 47.07 48.26 47.07 48.12 3,625,742 +1.09(+2.32%)
Aug 26, 2021 47.89 47.89 46.90 47.03 3,493,477 -0.60(-1.26%)
Aug 25, 2021 46.62 47.90 46.54 47.63 3,815,049 +1.12(+2.41%)
Aug 24, 2021 46.30 46.84 46.22 46.51 2,978,442 +0.46(+1.01%)
Aug 23, 2021 45.97 46.42 45.87 46.04 3,763,656 +0.47(+1.04%)
Aug 20, 2021 45.40 45.83 45.00 45.57 4,065,444 +0.18(+0.39%)
Aug 19, 2021 45.54 46.11 44.81 45.40 5,209,309 -0.87(-1.88%)
Aug 18, 2021 46.70 47.29 46.23 46.27 5,007,024 -0.69(-1.46%)
Aug 17, 2021 47.17 47.44 46.33 46.95 4,144,203 -0.71(-1.50%)
Aug 16, 2021 47.42 47.75 46.99 47.67 3,955,186 -0.32(-0.68%)
Aug 13, 2021 47.96 48.15 47.67 47.99 2,745,088 +0.18(+0.37%)
Aug 12, 2021 47.40 47.97 47.02 47.81 3,063,053 +0.38(+0.80%)
Aug 11, 2021 46.56 47.49 45.98 47.43 3,754,297 +1.00(+2.15%)
Aug 10, 2021 45.39 46.50 45.24 46.43 4,656,903 +1.07(+2.37%)
Aug 09, 2021 45.46 45.75 44.81 45.36 4,536,761 -0.40(-0.87%)
Aug 06, 2021 45.38 46.22 45.30 45.76 5,392,963 +1.03(+2.30%)
Aug 05, 2021 43.99 44.83 43.99 44.73 4,318,905 +1.04(+2.37%)
Aug 04, 2021 43.18 44.30 42.95 43.69 3,503,242 +0.05(+0.11%)
Aug 03, 2021 43.58 43.73 41.81 43.65 5,423,958 +0.25(+0.58%)
Aug 02, 2021 43.95 44.95 43.27 43.40 4,800,690 -0.16(-0.36%)
Jul 30, 2021 44.28 45.19 43.35 43.55 9,824,855 -1.00(-2.25%)
Jul 29, 2021 44.22 44.62 43.80 44.55 4,356,407 +1.02(+2.35%)
Jul 28, 2021 43.69 43.83 42.72 43.53 4,818,455 -0.02(-0.04%)
Jul 27, 2021 43.01 43.92 42.62 43.55 4,255,170 +0.08(+0.19%)
Jul 26, 2021 42.87 43.78 42.75 43.47 4,426,880 +0.58(+1.35%)
Jul 23, 2021 42.52 43.52 42.52 42.88 5,455,172 +0.55(+1.31%)
Jul 22, 2021 43.35 43.65 41.93 42.33 5,919,695 -1.13(-2.61%)
Jul 21, 2021 42.81 44.01 42.71 43.47 6,080,228 +1.05(+2.48%)
Jul 20, 2021 40.09 42.50 39.72 42.41 6,909,125 +1.11(+2.68%)
Jul 19, 2021 41.97 42.05 40.89 41.31 8,059,335 -1.78(-4.13%)
Jul 16, 2021 44.43 44.46 42.93 43.09 5,376,589 -0.91(-2.07%)
Jul 15, 2021 43.19 44.12 43.06 44.00 5,462,682 +0.20(+0.46%)
Jul 14, 2021 45.15 45.79 43.67 43.80 6,739,072 -1.05(-2.34%)
Jul 13, 2021 45.64 46.00 44.73 44.85 6,842,948 -0.79(-1.74%)
Jul 12, 2021 44.49 45.95 44.17 45.64 4,799,397 +0.71(+1.58%)
Jul 09, 2021 44.29 45.05 44.18 44.93 5,007,988 +1.86(+4.32%)
Jul 08, 2021 42.98 43.86 42.16 43.07 6,536,343 -1.15(-2.61%)
Jul 07, 2021 43.80 44.59 43.52 44.22 4,884,348 +0.08(+0.19%)
Jul 06, 2021 45.18 45.30 43.82 44.14 4,942,727 -1.09(-2.41%)
Jul 02, 2021 45.25 45.60 45.11 45.23 3,867,920 +0.17(+0.37%)
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.