Skip to main content

Synchrony Financial (NY: SYF )

49.73 +0.84 (+1.72%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.82 29.10 27.75 27.79 7,376,462 -0.57(-1.99%)
Nov 27, 2020 28.45 28.56 28.14 28.35 1,481,532 -0.26(-0.92%)
Nov 25, 2020 28.82 28.82 28.26 28.62 3,479,792 -0.54(-1.85%)
Nov 24, 2020 28.72 29.17 28.41 29.15 6,037,370 +1.22(+4.37%)
Nov 23, 2020 27.43 28.18 27.21 27.93 3,723,781 +1.08(+4.01%)
Nov 20, 2020 27.16 27.24 26.74 26.86 4,436,702 -0.55(-2.00%)
Nov 19, 2020 27.17 27.51 26.88 27.40 3,431,363 -0.03(-0.10%)
Nov 18, 2020 27.92 28.60 27.43 27.43 4,959,795 -0.45(-1.60%)
Nov 17, 2020 27.86 28.05 26.95 27.88 4,292,868 -0.49(-1.74%)
Nov 16, 2020 28.27 28.74 27.89 28.37 6,584,676 +0.99(+3.63%)
Nov 13, 2020 26.91 27.58 26.75 27.38 4,410,274 +0.83(+3.13%)
Nov 12, 2020 26.37 27.20 26.17 26.55 4,633,438 -0.26(-0.99%)
Nov 11, 2020 27.12 27.18 26.03 26.81 6,195,035 -0.19(-0.71%)
Nov 10, 2020 27.24 27.69 26.96 27.00 6,241,492 -0.22(-0.80%)
Nov 09, 2020 27.35 28.27 27.13 27.22 12,344,928 +2.78(+11.38%)
Nov 06, 2020 25.10 25.32 24.30 24.44 3,408,621 -0.62(-2.47%)
Nov 05, 2020 24.49 25.22 24.47 25.06 4,642,308 +0.88(+3.62%)
Nov 04, 2020 23.65 24.90 22.96 24.18 7,357,971 -0.13(-0.53%)
Nov 03, 2020 24.38 24.58 24.09 24.31 4,370,236 +0.64(+2.70%)
Nov 02, 2020 23.26 23.86 23.12 23.67 3,895,888 +0.86(+3.76%)
Oct 30, 2020 22.81 23.12 22.31 22.82 5,148,847 -0.20(-0.87%)
Oct 29, 2020 22.67 23.14 22.38 23.02 4,779,733 +0.26(+1.15%)
Oct 28, 2020 22.95 23.35 22.49 22.75 6,728,587 -0.96(-4.04%)
Oct 27, 2020 24.31 24.41 23.70 23.71 4,058,495 -0.60(-2.45%)
Oct 26, 2020 24.65 24.67 23.84 24.31 5,825,872 -0.78(-3.10%)
Oct 23, 2020 25.52 25.70 24.55 25.09 8,132,065 -0.19(-0.75%)
Oct 22, 2020 24.63 25.37 24.43 25.28 5,545,928 +0.99(+4.10%)
Oct 21, 2020 24.88 25.00 24.23 24.28 7,437,597 -0.68(-2.72%)
Oct 20, 2020 25.37 25.68 24.80 24.96 12,784,051 -1.33(-5.06%)
Oct 19, 2020 26.77 27.11 26.24 26.29 6,034,378 -0.27(-1.02%)
Oct 16, 2020 26.50 27.00 26.41 26.56 4,044,738 +0.25(+0.96%)
Oct 15, 2020 25.59 26.34 25.42 26.31 2,837,749 +0.39(+1.50%)
Oct 14, 2020 25.92 26.26 25.79 25.92 3,127,283 +0.12(+0.46%)
Oct 13, 2020 25.86 26.13 25.59 25.80 3,519,451 -0.30(-1.14%)
Oct 12, 2020 26.38 26.38 25.99 26.10 4,463,191 +0.03(+0.10%)
Oct 09, 2020 26.43 26.66 25.91 26.07 7,296,348 -0.28(-1.06%)
Oct 08, 2020 25.83 26.39 25.66 26.35 3,612,423 +0.77(+3.00%)
Oct 07, 2020 25.27 25.95 25.21 25.58 4,348,256 +0.72(+2.91%)
Oct 06, 2020 26.08 26.24 24.56 24.86 6,379,775 -0.80(-3.10%)
Oct 05, 2020 25.20 25.75 25.16 25.66 4,681,428 +0.83(+3.35%)
Oct 02, 2020 23.62 24.95 23.40 24.82 3,979,253 +0.73(+3.04%)
Oct 01, 2020 23.91 24.14 23.61 24.09 5,597,023 +0.43(+1.83%)
Sep 30, 2020 23.22 24.06 23.10 23.66 7,154,471 +0.56(+2.43%)
Sep 29, 2020 23.36 23.48 22.85 23.10 3,736,019 -0.22(-0.93%)
Sep 28, 2020 23.37 23.74 23.19 23.31 3,674,818 +0.59(+2.59%)
Sep 25, 2020 22.21 22.84 22.17 22.73 3,809,123 +0.33(+1.49%)
Sep 24, 2020 22.49 23.01 21.88 22.39 5,507,188 -0.30(-1.31%)
Sep 23, 2020 23.26 23.76 22.57 22.69 6,500,581 -0.46(-1.99%)
Sep 22, 2020 23.42 23.75 22.71 23.15 5,887,195 -0.26(-1.12%)
Sep 21, 2020 23.59 23.95 23.20 23.41 7,126,634 -1.20(-4.88%)
Sep 18, 2020 24.82 25.10 24.46 24.62 5,873,803 -0.37(-1.48%)
Sep 17, 2020 24.48 25.07 24.31 24.99 5,469,179 +0.05(+0.18%)
Sep 16, 2020 24.09 25.24 23.63 24.94 8,039,077 +0.99(+4.15%)
Sep 15, 2020 24.46 24.53 23.93 23.95 5,491,158 -0.42(-1.74%)
Sep 14, 2020 23.51 24.75 23.51 24.37 6,167,799 +1.06(+4.54%)
Sep 11, 2020 23.04 23.37 22.84 23.31 3,683,903 +0.35(+1.54%)
Sep 10, 2020 23.31 24.04 22.89 22.96 6,291,029 -0.18(-0.78%)
Sep 09, 2020 23.32 23.37 22.73 23.14 3,404,523 +0.06(+0.27%)
Sep 08, 2020 23.15 23.59 22.88 23.08 5,927,902 -0.58(-2.45%)
Sep 04, 2020 23.19 23.95 22.94 23.66 7,984,612 +0.95(+4.18%)
Sep 03, 2020 22.65 23.40 22.24 22.71 8,437,758 +0.27(+1.21%)
Sep 02, 2020 22.48 22.61 22.16 22.44 7,676,084 -0.04(-0.16%)
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.