Skip to main content

Synchrony Financial (NY: SYF )

42.49 +0.21 (+0.51%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.97 36.61 35.24 35.88 8,103,710 -0.32(-0.87%)
Feb 25, 2021 37.57 37.67 35.92 36.20 8,074,351 -1.11(-2.98%)
Feb 24, 2021 35.87 37.41 35.81 37.31 8,633,993 +1.61(+4.52%)
Feb 23, 2021 36.18 36.40 35.26 35.70 7,352,040 -0.32(-0.88%)
Feb 22, 2021 35.21 36.53 35.20 36.01 6,540,249 +0.69(+1.94%)
Feb 19, 2021 34.38 35.55 34.31 35.33 6,049,892 +1.33(+3.90%)
Feb 18, 2021 34.38 34.72 33.82 34.00 5,321,592 -0.76(-2.19%)
Feb 17, 2021 34.98 35.54 34.61 34.76 5,004,540 -0.40(-1.13%)
Feb 16, 2021 34.75 35.28 34.42 35.16 4,049,979 +0.70(+2.02%)
Feb 12, 2021 34.62 34.98 34.24 34.47 3,225,164 -0.12(-0.35%)
Feb 11, 2021 35.14 35.23 34.19 34.59 3,175,054 -0.56(-1.58%)
Feb 10, 2021 34.74 35.18 34.17 35.14 4,445,249 +0.71(+2.05%)
Feb 09, 2021 34.89 35.01 34.42 34.44 7,559,310 -0.51(-1.46%)
Feb 08, 2021 34.84 35.03 34.39 34.95 8,064,186 +0.35(+1.02%)
Feb 05, 2021 34.88 35.09 34.49 34.60 5,237,268 +0.14(+0.40%)
Feb 04, 2021 33.40 34.91 33.40 34.46 9,112,316 +1.16(+3.48%)
Feb 03, 2021 33.22 33.59 32.87 33.30 5,738,980 +0.06(+0.19%)
Feb 02, 2021 32.37 33.43 32.35 33.23 8,905,807 +1.24(+3.89%)
Feb 01, 2021 31.93 32.14 31.34 31.99 8,155,871 +0.96(+3.09%)
Jan 29, 2021 32.15 33.06 30.81 31.03 13,538,363 -2.07(-6.24%)
Jan 28, 2021 32.12 33.27 31.59 33.09 12,733,997 +1.39(+4.39%)
Jan 27, 2021 32.40 32.96 31.49 31.70 10,230,445 -0.92(-2.83%)
Jan 26, 2021 34.04 34.09 32.60 32.62 5,753,100 -1.15(-3.41%)
Jan 25, 2021 34.08 34.12 32.76 33.78 6,521,714 -0.68(-1.98%)
Jan 22, 2021 34.66 34.73 34.27 34.46 6,071,251 -0.74(-2.10%)
Jan 21, 2021 36.41 36.84 35.10 35.20 7,696,786 -1.60(-4.36%)
Jan 20, 2021 36.88 37.52 36.48 36.80 6,150,126 +0.19(+0.53%)
Jan 19, 2021 36.59 36.85 36.23 36.61 8,428,502 +0.86(+2.40%)
Jan 15, 2021 35.25 36.13 34.89 35.75 8,627,961 -0.13(-0.36%)
Jan 14, 2021 34.77 36.13 34.60 35.88 11,120,683 +1.38(+4.01%)
Jan 13, 2021 33.81 35.00 33.76 34.50 8,651,759 +0.78(+2.32%)
Jan 12, 2021 33.59 34.16 33.39 33.71 4,096,908 +0.25(+0.74%)
Jan 11, 2021 33.18 33.68 32.83 33.46 5,098,683 -0.27(-0.79%)
Jan 08, 2021 33.98 34.09 33.23 33.73 5,004,861 -0.12(-0.35%)
Jan 07, 2021 34.38 34.51 33.55 33.85 9,061,694 -0.16(-0.46%)
Jan 06, 2021 32.77 34.44 32.42 34.01 11,061,889 +1.95(+6.07%)
Jan 05, 2021 31.58 32.25 31.53 32.06 5,589,722 +0.58(+1.85%)
Jan 04, 2021 32.27 32.31 31.42 31.48 6,732,135 -0.53(-1.64%)
Dec 31, 2020 32.01 32.01 32.01 2,838,725 +0.39(+1.22%)
Dec 30, 2020 31.35 31.95 31.29 31.62 2,838,725 +0.33(+1.06%)
Dec 29, 2020 31.42 31.54 30.84 31.29 2,404,355 -0.02(-0.06%)
Dec 28, 2020 31.51 31.83 31.30 31.30 2,063,764 -0.01(-0.03%)
Dec 24, 2020 31.54 31.54 30.99 31.31 915,752 -0.16(-0.50%)
Dec 23, 2020 30.98 31.72 30.92 31.47 3,227,141 +0.80(+2.62%)
Dec 22, 2020 30.90 31.30 30.65 30.67 3,972,920 -0.11(-0.36%)
Dec 21, 2020 30.15 31.24 29.79 30.78 7,204,518 +0.95(+3.18%)
Dec 18, 2020 30.62 30.66 29.66 29.83 9,732,200 -0.88(-2.85%)
Dec 17, 2020 30.51 30.73 30.25 30.71 3,304,435 +0.31(+1.03%)
Dec 16, 2020 30.36 30.52 29.76 30.39 3,344,508 +0.21(+0.70%)
Dec 15, 2020 29.83 30.21 29.23 30.18 4,744,654 +0.76(+2.57%)
Dec 14, 2020 30.20 30.23 29.17 29.42 3,295,801 -0.33(-1.12%)
Dec 11, 2020 30.07 30.15 29.51 29.76 5,211,242 -0.65(-2.15%)
Dec 10, 2020 29.78 30.52 29.41 30.41 5,141,764 +0.58(+1.95%)
Dec 09, 2020 30.01 30.29 29.55 29.83 5,400,486 -0.04(-0.12%)
Dec 08, 2020 29.57 29.99 29.39 29.87 4,161,174 -0.17(-0.55%)
Dec 07, 2020 30.27 30.38 29.81 30.03 4,967,557 -0.37(-1.21%)
Dec 04, 2020 30.21 30.47 29.67 30.40 4,475,842 +0.57(+1.92%)
Dec 03, 2020 29.68 30.18 29.55 29.83 3,436,427 +0.02(+0.06%)
Dec 02, 2020 28.95 29.94 28.61 29.81 4,814,795 +0.79(+2.73%)
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.