Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.71 24.98 24.47 24.58 5,697,350 +0.12(+0.49%)
Oct 30, 2018 24.03 24.49 23.91 24.47 5,969,904 +0.62(+2.61%)
Oct 29, 2018 24.11 24.59 23.50 23.84 6,387,854 +0.03(+0.11%)
Oct 26, 2018 24.26 24.32 23.59 23.82 9,366,959 -0.72(-2.95%)
Oct 25, 2018 24.47 24.73 24.13 24.54 7,362,755 +0.23(+0.95%)
Oct 24, 2018 25.24 25.52 24.26 24.31 7,829,101 -0.87(-3.45%)
Oct 23, 2018 24.53 25.27 24.25 25.18 8,546,466 +0.09(+0.37%)
Oct 22, 2018 26.82 26.87 25.04 25.09 10,365,101 -1.61(-6.03%)
Oct 19, 2018 25.92 27.02 25.04 26.70 12,026,871 +1.46(+5.80%)
Oct 18, 2018 25.57 25.65 25.07 25.23 6,799,325 -0.37(-1.43%)
Oct 17, 2018 25.66 25.91 25.28 25.60 4,298,119 -0.10(-0.40%)
Oct 16, 2018 25.46 25.73 25.16 25.70 3,512,678 +0.39(+1.55%)
Oct 15, 2018 25.33 25.56 25.19 25.31 4,086,758 -0.09(-0.37%)
Oct 12, 2018 25.50 25.78 24.93 25.40 6,141,773 +0.09(+0.37%)
Oct 11, 2018 25.79 25.91 25.12 25.31 8,538,848 -0.67(-2.59%)
Oct 10, 2018 26.63 26.87 25.97 25.98 6,285,270 -0.54(-2.02%)
Oct 09, 2018 26.52 26.69 26.37 26.52 4,394,340 -0.15(-0.57%)
Oct 08, 2018 26.48 26.87 26.35 26.67 5,312,208 +0.02(+0.06%)
Oct 05, 2018 26.89 27.03 26.58 26.65 3,061,782 -0.16(-0.60%)
Oct 04, 2018 27.08 27.19 26.64 26.82 4,098,011 -0.24(-0.88%)
Oct 03, 2018 26.88 27.28 26.80 27.05 4,530,078 +0.37(+1.40%)
Oct 02, 2018 26.71 26.93 26.44 26.68 5,601,492 -0.12(-0.44%)
Oct 01, 2018 26.60 27.07 26.53 26.80 5,965,377 +0.34(+1.29%)
Sep 28, 2018 26.76 26.81 26.35 26.46 5,792,647 -0.42(-1.55%)
Sep 27, 2018 27.14 27.22 26.87 26.87 4,378,263 -0.29(-1.07%)
Sep 26, 2018 27.73 27.90 27.10 27.16 5,477,766 -0.91(-3.24%)
Sep 25, 2018 28.24 28.24 27.82 28.07 4,166,022 -0.05(-0.18%)
Sep 24, 2018 28.45 28.53 27.99 28.13 4,167,434 -0.37(-1.28%)
Sep 21, 2018 28.61 28.79 28.43 28.49 11,662,943 -0.11(-0.39%)
Sep 20, 2018 28.56 28.76 28.47 28.60 5,682,192 +0.18(+0.63%)
Sep 19, 2018 28.13 28.60 28.06 28.42 5,044,353 +0.35(+1.24%)
Sep 18, 2018 27.75 28.12 27.64 28.07 4,865,332 +0.41(+1.48%)
Sep 17, 2018 27.82 28.01 27.56 27.67 4,898,277 -0.08(-0.28%)
Sep 14, 2018 27.50 27.84 27.40 27.74 3,899,708 +0.32(+1.18%)
Sep 13, 2018 27.54 27.64 27.41 27.42 4,004,266 -0.07(-0.25%)
Sep 12, 2018 27.58 27.70 27.39 27.49 4,048,880 -0.13(-0.46%)
Sep 11, 2018 27.27 27.82 27.17 27.62 5,134,337 +0.22(+0.81%)
Sep 10, 2018 27.01 27.84 27.01 27.39 5,762,138 +0.38(+1.42%)
Sep 07, 2018 27.05 27.22 26.95 27.01 5,574,502 -0.06(-0.22%)
Sep 06, 2018 27.14 27.37 26.87 27.07 5,392,424 -0.18(-0.66%)
Sep 05, 2018 27.16 27.45 27.11 27.25 7,206,815 +0.11(+0.41%)
Sep 04, 2018 26.89 27.17 26.82 27.14 5,964,629 +0.18(+0.66%)
Aug 31, 2018 26.96 26.96 26.96 0 +0.05(+0.19%)
Aug 30, 2018 26.91 27.10 26.84 26.91 3,139,864 -0.06(-0.22%)
Aug 29, 2018 27.18 27.18 26.76 26.97 3,958,545 -0.12(-0.44%)
Aug 28, 2018 27.07 27.32 26.99 27.09 3,142,268 -0.01(-0.03%)
Aug 27, 2018 26.87 27.35 26.83 27.10 5,969,833 +0.40(+1.50%)
Aug 24, 2018 26.64 26.78 26.57 26.70 2,908,482 +0.08(+0.29%)
Aug 23, 2018 26.99 27.13 26.60 26.62 4,798,334 -0.37(-1.36%)
Aug 22, 2018 26.48 27.09 26.46 26.99 7,710,949 +0.45(+1.70%)
Aug 21, 2018 26.44 26.79 26.31 26.53 5,731,279 +0.09(+0.32%)
Aug 20, 2018 25.87 26.59 25.84 26.45 7,730,568 +0.60(+2.30%)
Aug 17, 2018 25.90 25.99 25.67 25.85 5,656,967 -0.05(-0.20%)
Aug 16, 2018 25.40 25.99 25.40 25.90 8,110,281 +0.49(+1.91%)
Aug 15, 2018 25.26 25.68 25.11 25.42 11,683,637 -0.13(-0.50%)
Aug 14, 2018 25.43 25.56 25.09 25.55 9,199,156 +0.70(+2.81%)
Aug 13, 2018 25.01 25.16 24.81 24.85 5,589,940 -0.19(-0.75%)
Aug 10, 2018 25.24 25.33 25.01 25.04 6,123,565 -0.49(-1.90%)
Aug 09, 2018 25.54 25.65 25.31 25.52 5,586,980 -0.06(-0.23%)
Aug 08, 2018 25.61 25.80 25.50 25.58 6,441,019 -0.03(-0.13%)
Aug 07, 2018 25.39 25.69 25.28 25.61 7,504,877 +0.37(+1.48%)
Aug 06, 2018 25.42 25.69 25.16 25.24 6,710,559 -0.17(-0.67%)
Aug 03, 2018 25.25 25.47 24.84 25.41 7,066,158 +0.31(+1.26%)
Aug 02, 2018 24.56 25.13 24.50 25.10 11,146,150 +0.41(+1.68%)
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.