Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.92 26.09 25.83 25.98 6,083,791 +0.11(+0.42%)
Aug 30, 2017 25.39 25.95 25.35 25.87 6,673,131 +0.46(+1.79%)
Aug 29, 2017 25.34 25.48 25.13 25.41 6,783,220 -0.14(-0.56%)
Aug 28, 2017 25.93 25.94 25.45 25.55 4,401,505 -0.21(-0.82%)
Aug 25, 2017 25.76 26.03 25.68 25.77 3,447,152 +0.07(+0.26%)
Aug 24, 2017 25.72 25.90 25.56 25.70 3,817,770 +0.13(+0.49%)
Aug 23, 2017 25.48 25.79 25.42 25.57 5,087,745 -0.03(-0.10%)
Aug 22, 2017 25.60 25.70 25.31 25.60 7,419,826 +0.07(+0.26%)
Aug 21, 2017 25.39 25.56 25.27 25.53 5,500,128 +0.16(+0.63%)
Aug 18, 2017 25.47 25.61 25.21 25.37 6,559,760 -0.03(-0.10%)
Aug 17, 2017 26.04 26.08 25.35 25.39 8,768,733 -0.65(-2.49%)
Aug 16, 2017 26.72 26.73 26.00 26.04 8,779,458 -0.10(-0.39%)
Aug 15, 2017 26.08 26.26 25.63 26.14 15,982,686 +1.14(+4.55%)
Aug 14, 2017 24.89 25.48 24.80 25.01 7,011,603 +0.37(+1.51%)
Aug 11, 2017 24.75 24.80 24.43 24.63 7,903,614 -0.10(-0.41%)
Aug 10, 2017 25.37 25.39 24.41 24.74 11,635,328 -0.78(-3.07%)
Aug 09, 2017 25.71 25.78 25.42 25.52 6,168,637 -0.40(-1.53%)
Aug 08, 2017 25.60 26.50 25.60 25.92 9,533,673 +0.27(+1.05%)
Aug 07, 2017 25.21 25.74 25.12 25.65 6,121,245 +0.45(+1.77%)
Aug 04, 2017 25.58 25.14 25.20 8,633,947 -0.03(-0.13%)
Aug 03, 2017 25.23 25.65 25.13 25.23 8,284,532 +0.00(+0.00%)
Aug 02, 2017 25.12 25.34 25.00 25.23 7,502,684 +0.15(+0.60%)
Aug 01, 2017 25.62 25.67 25.04 25.08 9,791,183 -0.37(-1.45%)
Jul 31, 2017 25.23 25.59 25.23 25.45 15,421,941 +0.32(+1.27%)
Jul 28, 2017 25.34 25.41 25.05 25.13 10,029,414 -0.34(-1.32%)
Jul 27, 2017 25.68 25.71 25.29 25.47 7,861,892 -0.19(-0.75%)
Jul 26, 2017 26.08 26.10 25.63 25.66 7,469,624 -0.27(-1.04%)
Jul 25, 2017 26.01 26.19 25.78 25.93 7,042,233 +0.13(+0.49%)
Jul 24, 2017 25.86 26.12 25.63 25.80 7,147,271 -0.11(-0.42%)
Jul 21, 2017 26.43 26.78 25.28 25.91 13,309,146 +1.12(+4.54%)
Jul 20, 2017 24.70 24.97 24.50 24.79 6,798,499 +0.02(+0.07%)
Jul 19, 2017 24.72 24.86 24.55 24.77 6,228,488 +0.15(+0.61%)
Jul 18, 2017 24.70 24.82 24.49 24.62 5,543,407 -0.27(-1.08%)
Jul 17, 2017 24.75 25.05 24.53 24.89 4,703,617 +0.14(+0.58%)
Jul 14, 2017 24.47 24.88 24.39 24.75 5,066,039 +0.10(+0.41%)
Jul 13, 2017 24.52 24.94 24.52 24.65 5,649,348 +0.03(+0.10%)
Jul 12, 2017 24.43 24.64 24.25 24.62 4,675,566 +0.19(+0.79%)
Jul 11, 2017 24.48 24.48 24.18 24.43 9,226,718 -0.03(-0.10%)
Jul 10, 2017 24.91 24.93 24.42 24.45 6,811,154 -0.48(-1.92%)
Jul 07, 2017 24.80 25.05 24.68 24.93 4,283,473 +0.27(+1.09%)
Jul 06, 2017 25.02 25.02 24.59 24.66 4,812,865 -0.34(-1.34%)
Jul 05, 2017 25.33 25.40 24.97 25.00 5,218,452 -0.23(-0.93%)
Jul 03, 2017 25.23 25.49 25.14 25.23 2,758,089 +0.20(+0.80%)
Jun 30, 2017 25.00 25.15 24.74 25.03 5,697,716 +0.23(+0.91%)
Jun 29, 2017 25.39 25.64 24.61 24.81 12,009,732 -0.21(-0.84%)
Jun 28, 2017 24.91 25.27 24.84 25.02 12,157,586 +0.30(+1.22%)
Jun 27, 2017 24.97 25.02 24.70 24.71 7,618,967 -0.20(-0.81%)
Jun 26, 2017 24.38 24.95 24.38 24.91 8,358,877 +0.60(+2.45%)
Jun 23, 2017 24.76 24.78 24.21 24.32 9,007,669 -0.28(-1.13%)
Jun 22, 2017 24.82 24.98 24.48 24.60 7,600,822 -0.34(-1.35%)
Jun 21, 2017 24.72 25.01 24.51 24.93 9,310,086 +0.22(+0.88%)
Jun 20, 2017 24.68 24.99 24.62 24.71 6,780,566 +0.02(+0.07%)
Jun 19, 2017 24.74 24.74 24.45 24.70 8,190,185 +0.08(+0.31%)
Jun 16, 2017 24.73 24.73 24.40 24.62 8,134,287 -0.12(-0.48%)
Jun 15, 2017 24.33 24.90 24.32 24.74 10,290,196 +0.20(+0.82%)
Jun 14, 2017 24.18 24.61 24.02 24.54 12,107,326 +0.20(+0.83%)
Jun 13, 2017 24.20 24.42 23.87 24.34 6,324,203 +0.19(+0.80%)
Jun 12, 2017 24.10 24.34 23.87 24.14 6,749,736 +0.05(+0.21%)
Jun 09, 2017 24.29 24.33 23.94 24.09 9,349,401 +0.03(+0.10%)
Jun 08, 2017 24.55 24.03 24.07 10,173,829 -0.17(-0.69%)
Jun 07, 2017 23.89 24.50 23.85 24.23 19,126,426 +0.49(+2.05%)
Jun 06, 2017 23.27 23.88 23.09 23.75 16,922,392 +0.28(+1.18%)
Jun 05, 2017 22.96 23.56 22.75 23.47 13,070,902 +0.47(+2.04%)
Jun 02, 2017 22.65 23.23 22.65 23.00 14,734,064 +0.15(+0.66%)
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.