Synchrony Financial (NY: SYF )

46.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.50 36.45 35.44 35.89 12,015,763 +0.54(+1.53%)
Nov 29, 2017 34.94 35.68 34.88 35.35 11,568,625 +0.86(+2.49%)
Nov 28, 2017 33.22 34.61 33.08 34.49 8,612,137 +1.28(+3.85%)
Nov 27, 2017 33.48 33.50 32.92 33.21 6,196,285 -0.28(-0.84%)
Nov 24, 2017 33.73 33.76 33.42 33.49 2,372,259 -0.18(-0.53%)
Nov 22, 2017 33.90 33.98 33.50 33.67 4,177,322 -0.10(-0.30%)
Nov 21, 2017 33.91 33.99 33.31 33.77 6,838,202 -0.09(-0.27%)
Nov 20, 2017 33.86 34.32 33.82 33.86 8,232,766 +0.00(+0.00%)
Nov 17, 2017 33.40 34.04 33.34 33.86 8,665,801 +0.48(+1.44%)
Nov 16, 2017 33.52 33.86 33.19 33.38 11,123,369 +0.85(+2.61%)
Nov 15, 2017 32.08 32.74 31.85 32.53 6,556,729 -0.03(-0.09%)
Nov 14, 2017 32.37 32.66 32.26 32.56 3,936,293 -0.03(-0.09%)
Nov 13, 2017 32.18 32.63 32.11 32.59 5,185,287 +0.52(+1.62%)
Nov 10, 2017 32.13 32.38 32.04 32.07 2,669,691 -0.02(-0.06%)
Nov 09, 2017 31.92 32.21 31.55 32.09 4,140,395 +0.02(+0.06%)
Nov 08, 2017 32.28 32.39 31.79 32.07 4,130,146 -0.29(-0.90%)
Nov 07, 2017 32.82 33.02 32.27 32.36 4,561,351 -0.41(-1.25%)
Nov 06, 2017 33.00 33.08 32.77 32.77 4,144,841 -0.34(-1.03%)
Nov 03, 2017 33.12 33.37 32.90 33.11 4,242,511 -0.11(-0.33%)
Nov 02, 2017 32.80 33.24 32.47 33.22 6,214,598 +0.39(+1.19%)
Nov 01, 2017 32.71 32.95 32.54 32.83 2,934,139 +0.21(+0.64%)
Oct 31, 2017 32.54 32.82 32.43 32.62 4,589,305 +0.02(+0.06%)
Oct 30, 2017 32.78 33.10 32.51 32.60 3,998,096 -0.34(-1.03%)
Oct 27, 2017 32.61 32.97 32.43 32.94 4,059,277 +0.07(+0.21%)
Oct 26, 2017 32.66 32.97 32.60 32.87 5,219,779 +0.49(+1.51%)
Oct 25, 2017 32.38 32.63 32.00 32.38 8,934,114 -0.27(-0.83%)
Oct 24, 2017 32.76 32.86 32.27 32.65 4,908,863 -0.03(-0.09%)
Oct 23, 2017 33.26 33.33 32.63 32.68 6,188,226 -0.36(-1.09%)
Oct 20, 2017 33.41 34.08 32.85 33.04 15,400,879 +1.33(+4.19%)
Oct 19, 2017 31.20 31.87 30.86 31.71 7,787,412 +0.20(+0.63%)
Oct 18, 2017 31.12 31.55 30.99 31.51 6,903,778 +0.53(+1.71%)
Oct 17, 2017 31.59 31.60 30.85 30.98 4,723,587 -0.52(-1.65%)
Oct 16, 2017 30.99 31.62 30.91 31.50 10,557,372 +0.68(+2.21%)
Oct 13, 2017 30.45 31.24 30.44 30.82 7,889,857 +0.18(+0.59%)
Oct 12, 2017 31.33 31.33 30.48 30.64 6,771,795 -0.78(-2.48%)
Oct 11, 2017 31.72 31.83 31.37 31.42 3,444,158 -0.33(-1.04%)
Oct 10, 2017 31.50 31.90 31.50 31.75 4,867,343 +0.31(+0.99%)
Oct 09, 2017 31.47 31.69 31.26 31.44 2,616,838 +0.13(+0.42%)
Oct 06, 2017 31.46 31.58 31.19 31.31 4,694,973 -0.35(-1.11%)
Oct 05, 2017 31.32 31.67 31.16 31.66 4,838,914 +0.35(+1.12%)
Oct 04, 2017 31.76 31.79 31.26 31.31 4,750,351 -0.41(-1.29%)
Oct 03, 2017 31.46 31.89 31.42 31.72 5,916,553 +0.24(+0.76%)
Oct 02, 2017 31.17 31.49 30.92 31.48 4,478,645 +0.43(+1.38%)
Sep 29, 2017 31.19 31.38 30.92 31.05 5,255,634 -0.14(-0.45%)
Sep 28, 2017 30.90 31.43 30.88 31.19 7,666,619 +0.25(+0.81%)
Sep 27, 2017 31.18 30.94 11,194,557 +1.00(+3.34%)
Sep 26, 2017 29.61 30.04 29.51 29.94 3,918,596 +0.38(+1.29%)
Sep 25, 2017 29.35 29.88 29.31 29.56 6,827,273 +0.09(+0.31%)
Sep 22, 2017 28.86 29.50 28.85 29.47 6,320,700 +0.58(+2.01%)
Sep 21, 2017 29.00 29.09 28.70 28.89 5,281,836 -0.11(-0.38%)
Sep 20, 2017 29.20 29.27 28.90 29.00 6,347,444 -0.09(-0.31%)
Sep 19, 2017 29.29 29.48 29.05 29.09 5,754,324 -0.17(-0.58%)
Sep 18, 2017 29.11 29.30 28.95 29.26 5,682,866 +0.24(+0.83%)
Sep 15, 2017 28.57 29.21 28.46 29.02 11,003,615 +0.32(+1.11%)
Sep 14, 2017 29.27 29.43 28.67 28.70 7,550,324 -0.62(-2.11%)
Sep 13, 2017 29.25 29.57 29.20 29.32 7,166,697 +0.13(+0.45%)
Sep 12, 2017 29.35 29.57 29.11 29.19 5,179,802 +0.04(+0.14%)
Sep 11, 2017 28.82 29.35 28.65 29.15 6,050,435 +0.60(+2.10%)
Sep 08, 2017 28.63 28.86 28.33 28.55 8,560,010 -0.51(-1.75%)
Sep 07, 2017 30.00 30.00 28.95 29.06 5,625,159 -0.90(-3.00%)
Sep 06, 2017 30.05 30.27 29.93 29.96 5,911,540 +0.09(+0.30%)
Sep 05, 2017 30.70 30.75 29.75 29.87 6,260,221 -1.05(-3.40%)
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.