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 (%)
May 29, 2015 26.86 26.89 26.50 26.64 1,030,328 -0.20(-0.74%)
May 28, 2015 26.67 26.94 26.61 26.84 431,315 +0.06(+0.22%)
May 27, 2015 26.51 26.89 26.48 26.78 419,592 +0.28(+1.06%)
May 26, 2015 26.78 26.81 26.29 26.50 686,294 -0.31(-1.17%)
May 22, 2015 26.74 26.81 26.81 26.81 437,109 +0.02(+0.09%)
May 21, 2015 26.89 27.04 26.72 26.79 521,712 -0.15(-0.55%)
May 20, 2015 26.56 27.03 26.39 26.94 769,121 +0.49(+1.84%)
May 19, 2015 26.27 26.45 26.23 26.45 900,819 +0.18(+0.69%)
May 18, 2015 26.25 26.29 25.99 26.27 965,472 +0.02(+0.09%)
May 15, 2015 27.11 27.15 26.20 26.24 1,575,975 -0.79(-2.93%)
May 14, 2015 27.21 27.33 26.70 27.03 1,756,401 -0.11(-0.39%)
May 13, 2015 27.32 27.57 27.01 27.14 1,304,081 -0.18(-0.66%)
May 12, 2015 26.68 27.50 26.55 27.32 2,451,634 +0.19(+0.70%)
May 11, 2015 27.36 27.48 27.05 27.13 665,763 -0.26(-0.93%)
May 08, 2015 27.00 27.40 26.93 27.39 1,134,812 +0.45(+1.68%)
May 07, 2015 26.45 26.94 26.24 26.94 1,327,908 +0.46(+1.75%)
May 06, 2015 26.54 26.59 26.22 26.47 1,143,399 +0.12(+0.47%)
May 05, 2015 26.32 26.61 26.18 26.35 1,541,367 +0.19(+0.73%)
May 04, 2015 26.03 26.16 25.95 26.16 739,401 +0.16(+0.60%)
May 01, 2015 25.90 26.03 25.78 26.00 720,977 +0.31(+1.19%)
Apr 30, 2015 25.33 25.90 25.28 25.70 1,489,223 +0.34(+1.33%)
Apr 29, 2015 25.22 25.62 24.97 25.36 1,939,992 +0.07(+0.26%)
Apr 28, 2015 25.42 25.47 25.16 25.29 688,178 +0.03(+0.13%)
Apr 27, 2015 25.43 25.58 25.21 25.26 758,190 -0.16(-0.65%)
Apr 24, 2015 25.52 25.67 25.27 25.43 802,091 -0.12(-0.45%)
Apr 23, 2015 26.00 26.03 25.43 25.54 1,686,457 -0.07(-0.26%)
Apr 22, 2015 26.23 26.43 25.59 25.61 2,473,621 -0.13(-0.51%)
Apr 21, 2015 25.56 25.86 25.56 25.74 2,278,588 +0.25(+0.97%)
Apr 20, 2015 25.66 25.80 25.24 25.49 2,641,870 +0.31(+1.25%)
Apr 17, 2015 25.57 25.57 24.93 25.18 1,651,642 -0.21(-0.81%)
Apr 16, 2015 25.33 25.52 25.00 25.38 1,464,586 +0.07(+0.29%)
Apr 15, 2015 25.17 25.42 25.14 25.31 472,582 +0.13(+0.52%)
Apr 14, 2015 25.30 25.44 25.17 25.18 977,571 -0.10(-0.39%)
Apr 13, 2015 25.17 25.41 25.08 25.28 1,454,022 +0.04(+0.16%)
Apr 10, 2015 24.95 25.37 24.87 25.24 1,562,215 +0.37(+1.49%)
Apr 09, 2015 24.77 25.04 24.67 24.86 1,017,738 +0.14(+0.57%)
Apr 08, 2015 24.58 24.87 24.53 24.72 890,119 +0.17(+0.71%)
Apr 07, 2015 24.86 25.34 24.34 24.55 1,778,718 -0.07(-0.27%)
Apr 06, 2015 25.16 25.43 24.49 24.62 1,298,124 -0.64(-2.52%)
Apr 02, 2015 25.08 25.25 25.25 25.25 1,019,922 +0.16(+0.66%)
Apr 01, 2015 24.86 25.32 24.86 25.09 1,380,335 +0.05(+0.20%)
Mar 31, 2015 24.95 25.15 24.72 25.04 1,678,077 +0.05(+0.20%)
Mar 30, 2015 24.88 25.09 24.83 24.99 699,611 +0.19(+0.77%)
Mar 27, 2015 25.36 25.36 24.70 24.80 1,164,469 -0.45(-1.80%)
Mar 26, 2015 25.58 25.60 25.07 25.25 1,076,310 -0.26(-1.00%)
Mar 25, 2015 25.89 25.99 25.43 25.51 1,424,756 -0.60(-2.31%)
Mar 24, 2015 26.22 26.33 25.99 26.11 877,086 -0.11(-0.41%)
Mar 23, 2015 26.56 26.84 26.21 26.22 792,648 -0.39(-1.46%)
Mar 20, 2015 26.81 27.13 26.57 26.61 1,815,847 -0.10(-0.37%)
Mar 19, 2015 26.33 26.72 26.27 26.70 796,400 +0.37(+1.41%)
Mar 18, 2015 26.57 26.57 26.09 26.33 764,427 -0.26(-0.96%)
Mar 17, 2015 26.13 26.76 26.05 26.59 992,145 +0.23(+0.88%)
Mar 16, 2015 26.40 26.40 26.23 26.36 761,455 +0.11(+0.41%)
Mar 13, 2015 26.29 26.35 25.79 26.25 1,078,745 -0.06(-0.22%)
Mar 12, 2015 26.22 26.42 26.04 26.31 609,946 +0.28(+1.08%)
Mar 11, 2015 25.78 26.17 25.66 26.03 713,835 +0.37(+1.45%)
Mar 10, 2015 26.23 26.34 25.64 25.66 1,105,852 -0.73(-2.75%)
Mar 09, 2015 25.85 26.53 25.78 26.38 940,949 +0.64(+2.50%)
Mar 06, 2015 26.35 26.40 25.73 25.74 841,368 -0.63(-2.38%)
Mar 05, 2015 26.38 26.79 26.22 26.37 589,073 +0.06(+0.22%)
Mar 04, 2015 26.44 26.51 26.25 26.31 532,850 -0.21(-0.78%)
Mar 03, 2015 26.53 26.61 26.28 26.51 587,410 +0.15(+0.56%)
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.