Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.47 28.87 28.29 28.78 10,281,463 +0.63(+2.25%)
Nov 29, 2016 28.35 28.44 28.14 28.14 5,143,248 -0.08(-0.29%)
Nov 28, 2016 28.71 28.71 28.13 28.23 7,389,236 -0.67(-2.31%)
Nov 25, 2016 29.13 29.16 28.85 28.89 3,630,072 -0.22(-0.74%)
Nov 23, 2016 29.11 29.11 29.11 0 +0.82(+2.91%)
Nov 22, 2016 28.18 28.58 28.10 28.28 9,787,984 +0.29(+1.04%)
Nov 21, 2016 28.08 28.18 27.72 27.99 8,568,704 +0.00(+0.00%)
Nov 18, 2016 27.89 28.05 27.61 27.99 8,490,511 +0.16(+0.57%)
Nov 17, 2016 27.34 27.87 27.00 27.84 12,862,324 +0.68(+2.51%)
Nov 16, 2016 27.54 27.68 27.11 27.15 10,946,660 -0.61(-2.19%)
Nov 15, 2016 28.00 28.00 27.18 27.76 12,697,969 -0.32(-1.13%)
Nov 14, 2016 27.29 28.15 27.27 28.08 14,818,520 +1.03(+3.82%)
Nov 11, 2016 26.19 27.15 26.14 27.04 20,231,004 +0.72(+2.75%)
Nov 10, 2016 25.45 26.43 25.40 26.32 13,691,527 +1.16(+4.60%)
Nov 09, 2016 24.10 25.23 24.01 25.16 13,803,603 +1.27(+5.30%)
Nov 08, 2016 24.05 24.15 23.65 23.90 6,382,980 -0.34(-1.41%)
Nov 07, 2016 24.00 24.24 23.84 24.24 7,990,712 +0.74(+3.15%)
Nov 04, 2016 23.53 23.81 23.31 23.50 7,104,036 +0.07(+0.32%)
Nov 03, 2016 23.71 23.71 23.38 23.42 5,993,551 -0.13(-0.57%)
Nov 02, 2016 23.66 23.88 23.52 23.56 7,400,159 -0.12(-0.49%)
Nov 01, 2016 23.85 24.05 23.49 23.67 9,204,826 -0.02(-0.10%)
Oct 31, 2016 24.28 24.28 23.68 23.70 8,273,339 -0.42(-1.75%)
Oct 28, 2016 24.06 24.31 23.84 24.12 9,362,103 +0.13(+0.55%)
Oct 27, 2016 23.91 24.14 23.85 23.99 6,553,332 +0.20(+0.84%)
Oct 26, 2016 23.53 23.92 23.45 23.79 6,190,373 +0.10(+0.42%)
Oct 25, 2016 23.81 23.94 23.58 23.69 6,980,392 -0.17(-0.73%)
Oct 24, 2016 23.55 24.05 23.55 23.86 10,995,541 +0.46(+1.98%)
Oct 21, 2016 23.10 23.52 22.91 23.40 16,085,203 +0.91(+4.05%)
Oct 20, 2016 22.42 22.69 22.33 22.49 12,979,083 +0.11(+0.48%)
Oct 19, 2016 21.99 22.47 21.99 22.38 5,130,264 +0.30(+1.35%)
Oct 18, 2016 22.16 22.22 22.01 22.08 8,426,035 +0.18(+0.83%)
Oct 17, 2016 22.10 22.23 21.87 21.90 7,038,697 -0.23(-1.05%)
Oct 14, 2016 22.08 22.33 21.98 22.13 8,057,581 +0.27(+1.25%)
Oct 13, 2016 21.80 21.99 21.62 21.86 6,743,546 -0.12(-0.53%)
Oct 12, 2016 21.96 22.07 21.90 21.97 6,227,775 -0.02(-0.11%)
Oct 11, 2016 22.15 22.26 21.94 22.00 9,604,261 -0.16(-0.71%)
Oct 10, 2016 22.32 22.37 21.92 22.15 17,298,378 +0.05(+0.22%)
Oct 07, 2016 22.46 22.73 21.96 22.10 13,342,010 -0.27(-1.19%)
Oct 06, 2016 23.08 23.13 22.32 22.37 13,793,312 -0.79(-3.40%)
Oct 05, 2016 22.71 23.22 22.62 23.16 9,795,316 +0.51(+2.23%)
Oct 04, 2016 22.96 23.14 22.62 22.65 11,747,317 -0.21(-0.91%)
Oct 03, 2016 23.07 23.32 22.80 22.86 8,673,830 -0.35(-1.50%)
Sep 30, 2016 22.90 23.30 22.78 23.21 8,487,354 +0.52(+2.30%)
Sep 29, 2016 23.02 23.12 22.39 22.69 6,989,448 -0.37(-1.62%)
Sep 28, 2016 23.05 23.17 22.86 23.06 5,794,314 +0.01(+0.04%)
Sep 27, 2016 22.59 23.09 22.53 23.05 6,833,486 +0.42(+1.87%)
Sep 26, 2016 22.50 22.89 22.38 22.63 8,627,396 -0.07(-0.33%)
Sep 23, 2016 22.65 23.00 22.63 22.70 7,102,314 -0.07(-0.33%)
Sep 22, 2016 22.51 22.84 22.34 22.78 7,627,506 +0.35(+1.55%)
Sep 21, 2016 22.34 22.57 22.17 22.43 8,433,210 +0.22(+0.97%)
Sep 20, 2016 22.55 22.55 22.20 22.21 4,457,361 -0.20(-0.89%)
Sep 19, 2016 22.40 22.51 22.29 22.41 6,069,875 +0.11(+0.48%)
Sep 16, 2016 22.25 22.35 22.10 22.30 16,248,458 -0.12(-0.52%)
Sep 15, 2016 22.18 22.52 22.06 22.42 6,130,398 +0.18(+0.82%)
Sep 14, 2016 22.15 22.36 22.01 22.24 8,017,659 +0.09(+0.41%)
Sep 13, 2016 22.44 22.52 21.99 22.15 10,389,945 -0.57(-2.52%)
Sep 12, 2016 22.20 22.78 22.11 22.72 8,029,439 +0.40(+1.78%)
Sep 09, 2016 22.64 22.94 22.32 22.32 8,081,662 -0.34(-1.50%)
Sep 08, 2016 22.88 22.95 22.61 22.66 11,240,511 -0.39(-1.69%)
Sep 07, 2016 22.78 23.07 22.67 23.05 3,382,032 +0.17(+0.72%)
Sep 06, 2016 23.02 23.07 22.83 22.88 5,831,623 -0.16(-0.68%)
Sep 02, 2016 23.09 23.04 23.04 23.04 4,276,514 +0.03(+0.14%)
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.