Skip to main content

Synchrony Financial (NY: SYF )

51.05 +2.16 (+4.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.13 44.87 44.07 44.74 4,246,279 +0.48(+1.08%)
Jun 29, 2021 45.18 45.47 43.97 44.26 6,205,416 -0.45(-1.01%)
Jun 28, 2021 45.76 45.79 44.61 44.71 6,942,207 -1.21(-2.63%)
Jun 25, 2021 45.64 46.20 45.43 45.92 10,153,295 +0.74(+1.63%)
Jun 24, 2021 44.91 45.35 44.53 45.18 4,082,761 +0.63(+1.41%)
Jun 23, 2021 44.28 44.70 44.20 44.55 3,441,077 +0.39(+0.88%)
Jun 22, 2021 44.06 44.55 43.68 44.17 6,778,872 -0.09(-0.21%)
Jun 21, 2021 43.02 44.28 43.02 44.26 6,851,476 +1.71(+4.03%)
Jun 18, 2021 42.85 43.08 42.02 42.54 12,401,636 -1.26(-2.88%)
Jun 17, 2021 45.90 46.05 43.33 43.81 6,291,795 -1.84(-4.04%)
Jun 16, 2021 45.89 46.16 45.16 45.65 5,122,380 -0.50(-1.08%)
Jun 15, 2021 45.02 46.35 44.67 46.15 5,165,778 +1.30(+2.90%)
Jun 14, 2021 45.43 45.51 44.54 44.85 3,512,132 -0.67(-1.48%)
Jun 11, 2021 45.29 45.59 45.07 45.52 4,139,222 +0.35(+0.78%)
Jun 10, 2021 46.82 46.89 45.12 45.17 4,519,105 -1.00(-2.16%)
Jun 09, 2021 46.90 46.90 45.95 46.17 3,551,557 -0.67(-1.44%)
Jun 08, 2021 46.30 46.99 45.85 46.84 5,745,427 +0.32(+0.69%)
Jun 07, 2021 45.85 46.54 45.85 46.52 4,338,493 +0.61(+1.33%)
Jun 04, 2021 46.10 46.32 45.79 45.91 5,884,662 -0.06(-0.12%)
Jun 03, 2021 45.52 46.11 45.19 45.96 7,622,457 +0.32(+0.71%)
Jun 02, 2021 46.01 46.17 45.01 45.64 8,111,493 +0.49(+1.08%)
Jun 01, 2021 44.31 45.17 44.32 45.15 6,491,091 +1.44(+3.29%)
May 28, 2021 43.92 44.17 43.22 43.71 4,313,800 -0.27(-0.61%)
May 27, 2021 43.76 44.41 43.47 43.98 10,040,223 +0.88(+2.03%)
May 26, 2021 42.80 43.26 42.70 43.11 4,704,350 +0.45(+1.06%)
May 25, 2021 43.14 43.96 42.53 42.65 5,889,746 -0.13(-0.30%)
May 24, 2021 42.86 43.03 42.44 42.78 3,788,877 +0.17(+0.39%)
May 21, 2021 42.50 43.21 42.38 42.62 5,032,371 +0.42(+1.01%)
May 20, 2021 42.48 42.63 41.82 42.19 5,071,060 -0.10(-0.24%)
May 19, 2021 41.54 42.32 41.07 42.29 5,008,969 +0.02(+0.04%)
May 18, 2021 43.01 43.46 42.27 42.28 5,475,193 -0.98(-2.26%)
May 17, 2021 42.88 43.48 42.75 43.25 4,824,619 +0.10(+0.24%)
May 14, 2021 42.13 43.31 41.99 43.15 5,098,218 +1.41(+3.38%)
May 13, 2021 40.69 42.03 40.61 41.74 6,339,820 +1.05(+2.58%)
May 12, 2021 41.86 42.16 40.50 40.69 6,608,082 -1.00(-2.39%)
May 11, 2021 41.68 42.22 40.99 41.69 6,259,338 -0.75(-1.76%)
May 10, 2021 42.92 43.53 42.40 42.43 7,832,566 +0.11(+0.26%)
May 07, 2021 40.99 42.40 40.64 42.32 6,020,692 +0.92(+2.23%)
May 06, 2021 41.53 41.78 40.71 41.40 7,037,984 +0.10(+0.25%)
May 05, 2021 41.36 41.71 40.85 41.30 7,078,697 +0.18(+0.45%)
May 04, 2021 40.11 41.34 39.75 41.11 9,448,077 +0.84(+2.08%)
May 03, 2021 40.84 41.07 39.90 40.28 6,450,473 -0.06(-0.14%)
Apr 30, 2021 40.47 40.77 40.16 40.33 7,470,436 -0.44(-1.09%)
Apr 29, 2021 39.79 40.90 39.64 40.77 10,230,907 +1.29(+3.28%)
Apr 28, 2021 37.69 39.53 37.64 39.48 9,675,656 +2.11(+5.65%)
Apr 27, 2021 36.43 37.52 36.33 37.37 10,796,062 -0.68(-1.78%)
Apr 26, 2021 37.43 38.35 37.43 38.05 4,959,071 +0.72(+1.94%)
Apr 23, 2021 36.52 37.53 36.30 37.32 3,467,747 +0.73(+2.01%)
Apr 22, 2021 37.06 37.24 36.48 36.59 3,752,918 -0.28(-0.75%)
Apr 21, 2021 35.95 36.88 35.46 36.86 6,657,287 +0.56(+1.54%)
Apr 20, 2021 37.16 37.16 35.85 36.30 5,048,273 -1.06(-2.85%)
Apr 19, 2021 37.91 38.04 37.13 37.37 10,972,325 -0.61(-1.59%)
Apr 16, 2021 38.30 38.66 37.89 37.97 4,933,932 +0.10(+0.27%)
Apr 15, 2021 38.26 38.26 37.33 37.87 5,929,097 -0.20(-0.53%)
Apr 14, 2021 36.98 38.53 36.90 38.08 7,396,779 +0.04(+0.10%)
Apr 13, 2021 39.30 39.45 37.86 38.04 8,184,024 -1.55(-3.92%)
Apr 12, 2021 39.28 39.67 39.03 39.59 5,090,550 +0.32(+0.82%)
Apr 09, 2021 39.34 39.53 38.75 39.27 7,186,834 +0.50(+1.30%)
Apr 08, 2021 38.72 38.85 38.01 38.76 5,119,493 -0.22(-0.56%)
Apr 07, 2021 38.85 39.48 38.73 38.98 6,033,891 +0.28(+0.71%)
Apr 06, 2021 38.58 39.00 38.43 38.71 5,788,533 -0.03(-0.07%)
Apr 05, 2021 38.68 39.00 38.39 38.74 8,609,011 +0.51(+1.34%)
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.