Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.29 20.49 19.75 20.03 10,780,277 -0.12(-0.61%)
Sep 29, 2014 20.05 20.21 19.86 20.15 1,816,561 -0.06(-0.28%)
Sep 26, 2014 20.08 20.23 19.86 20.21 1,535,604 +0.11(+0.57%)
Sep 25, 2014 20.38 20.38 20.08 20.09 1,655,645 -0.24(-1.16%)
Sep 24, 2014 20.18 20.40 20.13 20.33 1,182,357 +0.28(+1.38%)
Sep 23, 2014 20.12 20.15 19.73 20.05 1,152,116 -0.21(-1.05%)
Sep 22, 2014 20.62 20.69 20.19 20.27 903,316 -0.46(-2.24%)
Sep 19, 2014 20.27 20.80 20.16 20.73 6,444,648 +0.60(+3.00%)
Sep 18, 2014 20.05 20.27 20.04 20.13 1,077,543 +0.10(+0.49%)
Sep 17, 2014 19.95 20.14 19.87 20.03 1,152,788 +0.20(+0.99%)
Sep 16, 2014 19.78 19.87 19.48 19.83 1,853,443 +0.13(+0.66%)
Sep 15, 2014 19.87 19.89 19.52 19.70 1,379,693 -0.29(-1.43%)
Sep 12, 2014 20.01 20.19 19.94 19.99 1,356,643 -0.12(-0.61%)
Sep 11, 2014 20.19 20.41 20.09 20.11 2,487,067 -0.04(-0.20%)
Sep 10, 2014 20.55 20.64 20.14 20.15 2,420,314 -0.28(-1.36%)
Sep 09, 2014 20.64 20.89 20.15 20.43 4,423,311 +0.16(+0.80%)
Sep 08, 2014 21.07 21.20 20.09 20.27 3,107,117 -0.76(-3.61%)
Sep 05, 2014 20.97 21.23 20.90 21.02 1,336,496 +0.06(+0.27%)
Sep 04, 2014 20.83 21.01 20.82 20.97 1,369,683 -0.07(-0.35%)
Sep 03, 2014 21.20 21.21 20.91 21.04 1,221,449 +0.00(+0.00%)
Sep 02, 2014 20.97 21.13 20.82 21.04 2,295,994 +0.00(+0.00%)
Aug 29, 2014 21.06 21.04 21.04 21.04 1,202,674 +0.08(+0.39%)
Aug 28, 2014 20.72 21.08 20.65 20.96 1,203,939 +0.18(+0.86%)
Aug 27, 2014 20.40 20.84 20.36 20.78 1,508,344 +0.34(+1.68%)
Aug 26, 2014 20.40 20.48 20.35 20.44 1,165,701 -0.06(-0.28%)
Aug 25, 2014 20.70 20.72 20.30 20.49 1,453,193 -0.20(-0.95%)
Aug 22, 2014 20.60 20.75 20.57 20.69 1,093,508 -0.02(-0.12%)
Aug 21, 2014 20.78 20.82 20.33 20.71 2,890,257 +0.16(+0.79%)
Aug 20, 2014 19.83 20.88 19.91 20.55 4,349,709 +0.64(+3.20%)
Aug 19, 2014 18.93 19.94 18.93 19.91 3,495,796 +1.01(+5.35%)
Aug 18, 2014 18.81 18.90 18.78 18.90 1,316,003 +0.14(+0.74%)
Aug 15, 2014 18.78 18.83 18.76 18.76 2,387,966 -0.01(-0.04%)
Aug 14, 2014 18.93 18.94 18.72 18.77 1,706,024 -0.14(-0.73%)
Aug 13, 2014 18.76 18.95 18.67 18.91 2,034,052 +0.15(+0.78%)
Aug 12, 2014 18.67 18.76 18.63 18.76 1,899,476 +0.06(+0.31%)
Aug 11, 2014 18.68 18.71 18.60 18.71 2,166,507 -0.02(-0.09%)
Aug 08, 2014 18.71 18.79 18.63 18.72 3,499,454 +0.02(+0.09%)
Aug 07, 2014 18.67 18.76 18.60 18.71 3,910,501 -0.04(-0.22%)
Aug 06, 2014 18.60 18.75 18.50 18.75 8,571,879 -0.02(-0.09%)
Aug 05, 2014 18.76 18.77 18.50 18.76 5,453,205 +0.00(+0.00%)
Aug 04, 2014 18.85 18.87 18.68 18.76 4,231,627 +0.00(+0.00%)
Aug 01, 2014 18.68 18.76 18.50 18.76 7,916,788 +0.00(+0.00%)
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.