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 (%)
May 31, 2016 25.89 25.89 25.59 25.74 7,124,719 +0.03(+0.13%)
May 27, 2016 25.57 25.71 25.71 25.71 6,385,485 +0.22(+0.87%)
May 26, 2016 25.28 25.56 25.08 25.48 6,900,579 +0.19(+0.75%)
May 25, 2016 25.10 25.55 25.08 25.29 7,308,043 +0.30(+1.19%)
May 24, 2016 24.75 25.11 24.72 25.00 5,696,263 +0.39(+1.58%)
May 23, 2016 24.57 24.77 24.31 24.61 4,073,402 -0.04(-0.17%)
May 20, 2016 24.78 25.05 24.53 24.65 5,945,712 -0.05(-0.20%)
May 19, 2016 24.63 24.96 24.40 24.70 7,416,724 -0.14(-0.56%)
May 18, 2016 24.15 24.85 24.10 24.84 8,953,383 +0.69(+2.87%)
May 17, 2016 23.75 24.50 23.70 24.15 7,590,499 +0.27(+1.14%)
May 16, 2016 23.96 24.19 23.85 23.87 9,293,960 -0.08(-0.34%)
May 13, 2016 24.16 24.46 23.88 23.96 8,358,218 -0.31(-1.29%)
May 12, 2016 24.92 24.94 24.19 24.27 11,332,376 -0.42(-1.70%)
May 11, 2016 25.05 25.13 24.67 24.69 9,418,853 -0.52(-2.06%)
May 10, 2016 24.81 25.33 24.78 25.21 4,510,885 +0.49(+2.00%)
May 09, 2016 24.86 25.03 24.65 24.72 3,504,226 -0.10(-0.40%)
May 06, 2016 24.47 24.84 24.34 24.81 7,352,015 +0.21(+0.84%)
May 05, 2016 24.98 25.10 24.58 24.61 7,073,959 -0.34(-1.36%)
May 04, 2016 25.38 25.46 24.86 24.95 8,419,319 -0.69(-2.70%)
May 03, 2016 25.57 25.72 25.27 25.64 6,651,550 -0.21(-0.80%)
May 02, 2016 25.39 25.95 25.32 25.85 8,360,722 +0.63(+2.49%)
Apr 29, 2016 25.39 25.57 24.98 25.22 5,937,027 -0.33(-1.29%)
Apr 28, 2016 25.26 25.76 25.16 25.55 7,175,236 +0.07(+0.29%)
Apr 27, 2016 25.69 25.69 25.22 25.47 9,679,841 -0.23(-0.90%)
Apr 26, 2016 25.24 25.74 25.12 25.71 9,059,022 +0.59(+2.37%)
Apr 25, 2016 25.14 25.48 24.91 25.11 7,115,691 -0.05(-0.20%)
Apr 22, 2016 24.77 25.73 24.77 25.16 11,077,435 +0.07(+0.26%)
Apr 21, 2016 25.23 25.36 24.98 25.10 8,033,539 -0.21(-0.82%)
Apr 20, 2016 24.70 25.38 24.70 25.30 14,215,323 +0.70(+2.85%)
Apr 19, 2016 24.09 24.64 24.06 24.60 9,396,293 +0.57(+2.37%)
Apr 18, 2016 23.77 24.07 23.73 24.03 3,176,000 +0.16(+0.66%)
Apr 15, 2016 24.16 24.25 23.74 23.87 3,898,725 -0.12(-0.48%)
Apr 14, 2016 23.76 24.14 23.76 23.99 5,497,700 +0.13(+0.55%)
Apr 13, 2016 23.41 23.87 23.34 23.86 8,721,197 +0.63(+2.70%)
Apr 12, 2016 23.07 23.31 22.98 23.23 7,458,308 +0.24(+1.04%)
Apr 11, 2016 23.15 23.44 22.98 22.99 6,855,819 -0.12(-0.54%)
Apr 08, 2016 23.02 23.45 22.90 23.12 7,633,393 +0.04(+0.18%)
Apr 07, 2016 23.45 23.52 22.93 23.07 7,773,671 -0.56(-2.37%)
Apr 06, 2016 23.50 23.68 23.20 23.64 5,124,768 +0.03(+0.14%)
Apr 05, 2016 23.60 23.75 23.43 23.60 6,135,986 -0.30(-1.24%)
Apr 04, 2016 24.12 24.22 23.81 23.90 4,688,906 -0.30(-1.23%)
Apr 01, 2016 23.61 24.34 23.52 24.20 9,841,028 +0.55(+2.34%)
Mar 31, 2016 23.41 23.73 23.16 23.64 6,430,499 +0.23(+0.99%)
Mar 30, 2016 23.54 23.71 23.31 23.41 5,910,393 -0.02(-0.07%)
Mar 29, 2016 23.31 23.45 23.02 23.43 7,261,613 +0.02(+0.07%)
Mar 28, 2016 23.52 23.54 23.27 23.41 3,833,945 -0.06(-0.25%)
Mar 24, 2016 23.26 23.47 23.47 23.47 5,047,246 +0.02(+0.11%)
Mar 23, 2016 23.58 23.72 23.31 23.45 6,045,995 -0.16(-0.66%)
Mar 22, 2016 23.50 23.63 23.31 23.60 6,374,464 -0.15(-0.63%)
Mar 21, 2016 23.43 23.84 23.37 23.75 7,986,326 +0.27(+1.16%)
Mar 18, 2016 23.32 23.63 23.22 23.48 13,014,375 +0.30(+1.28%)
Mar 17, 2016 22.79 23.31 22.45 23.18 10,837,489 +0.40(+1.74%)
Mar 16, 2016 22.81 22.95 22.61 22.79 11,193,224 -0.05(-0.22%)
Mar 15, 2016 23.23 23.28 22.74 22.84 8,597,294 -0.64(-2.71%)
Mar 14, 2016 23.62 23.72 23.28 23.47 4,262,340 -0.31(-1.28%)
Mar 11, 2016 23.21 23.80 23.14 23.78 9,863,589 +0.83(+3.63%)
Mar 10, 2016 22.93 23.28 22.52 22.94 7,348,292 +0.11(+0.47%)
Mar 09, 2016 22.97 23.15 22.72 22.84 8,469,875 -0.02(-0.07%)
Mar 08, 2016 23.34 23.45 22.80 22.85 7,482,657 -0.68(-2.88%)
Mar 07, 2016 23.46 23.57 23.02 23.53 7,650,808 -0.07(-0.28%)
Mar 04, 2016 23.71 23.92 23.40 23.59 7,395,323 +0.03(+0.14%)
Mar 03, 2016 23.31 23.65 23.12 23.56 10,897,802 +0.26(+1.10%)
Mar 02, 2016 22.85 23.40 22.77 23.31 12,444,610 +0.59(+2.62%)
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.