Skip to main content

Synchrony Financial (NY: SYF )

43.17 +0.89 (+2.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 23.07 23.22 22.71 23.01 6,152,342 -0.06(-0.25%)
Aug 31, 2016 22.64 23.07 22.56 23.07 9,434,115 +0.44(+1.94%)
Aug 30, 2016 22.59 22.69 22.42 22.63 4,057,179 +0.11(+0.48%)
Aug 29, 2016 22.34 22.62 22.26 22.52 4,538,395 +0.26(+1.15%)
Aug 26, 2016 22.46 22.50 22.05 22.26 9,337,366 -0.12(-0.56%)
Aug 25, 2016 22.46 22.55 22.30 22.39 3,890,271 -0.09(-0.41%)
Aug 24, 2016 22.65 22.78 22.44 22.48 5,250,833 -0.13(-0.59%)
Aug 23, 2016 22.73 22.79 22.61 22.61 4,397,413 +0.01(+0.04%)
Aug 22, 2016 22.69 22.69 22.49 22.60 3,975,600 -0.09(-0.40%)
Aug 19, 2016 22.52 22.78 22.46 22.69 5,971,477 +0.07(+0.33%)
Aug 18, 2016 22.70 22.71 22.51 22.62 6,143,133 -0.07(-0.33%)
Aug 17, 2016 22.64 22.77 22.56 22.69 6,770,108 +0.07(+0.29%)
Aug 16, 2016 22.91 23.02 22.63 22.63 6,136,897 -0.36(-1.59%)
Aug 15, 2016 23.09 23.18 22.96 22.99 5,769,880 +0.05(+0.22%)
Aug 12, 2016 22.75 23.11 22.61 22.94 8,232,026 +0.06(+0.25%)
Aug 11, 2016 22.96 23.10 22.82 22.88 6,132,191 -0.03(-0.14%)
Aug 10, 2016 23.05 23.13 22.76 22.92 8,187,948 -0.08(-0.36%)
Aug 09, 2016 23.14 23.17 22.93 23.00 8,645,944 -0.13(-0.57%)
Aug 08, 2016 23.37 23.46 23.09 23.13 4,708,364 -0.15(-0.64%)
Aug 05, 2016 23.34 23.45 23.22 23.28 6,470,137 +0.25(+1.07%)
Aug 04, 2016 23.02 23.16 22.89 23.03 5,181,207 +0.04(+0.18%)
Aug 03, 2016 22.59 23.13 22.55 22.99 7,688,215 +0.43(+1.90%)
Aug 02, 2016 23.00 23.15 22.54 22.56 9,985,104 -0.46(-2.01%)
Aug 01, 2016 23.02 23.32 23.00 23.02 8,550,001 +0.02(+0.11%)
Jul 29, 2016 22.99 23.17 22.89 23.00 10,070,153 -0.02(-0.11%)
Jul 28, 2016 23.14 23.26 23.00 23.02 8,990,106 -0.19(-0.82%)
Jul 27, 2016 23.08 23.29 22.99 23.21 6,311,203 +0.02(+0.11%)
Jul 26, 2016 23.21 23.51 23.10 23.19 9,409,033 +0.02(+0.07%)
Jul 25, 2016 23.35 23.42 23.07 23.17 8,848,803 -0.26(-1.09%)
Jul 22, 2016 23.60 23.83 23.06 23.43 14,356,944 +0.12(+0.50%)
Jul 21, 2016 23.15 23.49 22.74 23.31 9,273,840 +0.10(+0.43%)
Jul 20, 2016 23.50 23.58 23.10 23.21 10,838,991 -0.09(-0.39%)
Jul 19, 2016 23.31 23.44 23.18 23.31 6,342,166 -0.03(-0.14%)
Jul 18, 2016 23.51 23.68 23.16 23.34 6,185,367 +0.14(+0.60%)
Jul 15, 2016 23.36 23.36 22.96 23.20 8,793,391 -0.15(-0.64%)
Jul 14, 2016 23.59 23.64 23.17 23.35 7,147,376 +0.15(+0.64%)
Jul 13, 2016 23.06 23.25 22.79 23.20 6,311,233 +0.16(+0.72%)
Jul 12, 2016 23.10 23.22 22.95 23.03 9,255,195 +0.21(+0.90%)
Jul 11, 2016 22.69 22.92 22.57 22.83 8,220,424 +0.30(+1.32%)
Jul 08, 2016 22.51 22.67 21.47 22.53 15,337,735 +1.06(+4.96%)
Jul 07, 2016 20.91 21.52 20.88 21.47 17,421,142 +0.59(+2.81%)
Jul 06, 2016 20.50 21.00 20.48 20.88 7,523,525 +0.16(+0.76%)
Jul 05, 2016 20.94 20.95 20.63 20.72 9,289,988 -0.19(-0.91%)
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.