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 (%)
Dec 31, 2018 20.17 20.29 19.68 20.11 9,038,883 -0.03(-0.17%)
Dec 28, 2018 20.18 20.41 19.85 20.15 6,921,513 +0.07(+0.34%)
Dec 27, 2018 19.55 20.10 19.34 20.08 6,937,387 +0.24(+1.21%)
Dec 26, 2018 19.00 19.86 18.67 19.84 6,289,885 +0.83(+4.38%)
Dec 24, 2018 19.15 19.67 18.85 19.01 5,198,949 -0.28(-1.47%)
Dec 21, 2018 19.72 20.05 19.14 19.29 14,594,498 -0.42(-2.13%)
Dec 20, 2018 19.69 20.19 19.45 19.71 8,082,537 -0.18(-0.90%)
Dec 19, 2018 20.15 20.62 19.76 19.89 8,893,361 -0.28(-1.40%)
Dec 18, 2018 20.27 20.53 19.99 20.17 11,925,686 +0.03(+0.17%)
Dec 17, 2018 20.58 20.71 20.03 20.14 12,065,130 -0.52(-2.53%)
Dec 14, 2018 20.52 21.15 20.41 20.66 11,256,557 -0.07(-0.33%)
Dec 13, 2018 21.11 21.20 20.64 20.73 9,738,929 -0.32(-1.51%)
Dec 12, 2018 21.16 21.49 20.98 21.05 8,466,744 +0.13(+0.61%)
Dec 11, 2018 21.70 21.86 20.73 20.92 7,895,298 -0.48(-2.24%)
Dec 10, 2018 21.69 21.79 20.83 21.40 11,116,515 -0.34(-1.58%)
Dec 07, 2018 21.71 22.23 21.61 21.74 10,588,479 +0.19(+0.87%)
Dec 06, 2018 21.03 21.57 21.01 21.55 9,775,681 +0.21(+0.96%)
Dec 04, 2018 22.00 22.16 21.17 21.35 10,862,451 -0.78(-3.53%)
Dec 03, 2018 22.49 22.65 22.03 22.13 6,441,481 -0.15(-0.65%)
Nov 30, 2018 22.29 22.33 22.06 22.27 6,812,111 +0.01(+0.04%)
Nov 29, 2018 22.49 22.64 22.25 22.27 5,072,799 -0.39(-1.70%)
Nov 28, 2018 22.34 22.69 22.24 22.65 5,260,372 +0.29(+1.30%)
Nov 27, 2018 22.09 22.40 22.05 22.36 6,847,106 +0.11(+0.50%)
Nov 26, 2018 22.22 22.42 22.13 22.25 6,669,374 +0.33(+1.53%)
Nov 23, 2018 21.89 22.15 21.74 21.91 2,502,960 -0.09(-0.39%)
Nov 21, 2018 22.00 22.00 22.00 0 +0.29(+1.34%)
Nov 20, 2018 21.68 22.14 21.49 21.71 6,953,130 -0.18(-0.82%)
Nov 19, 2018 22.24 22.37 21.61 21.89 7,298,848 -0.33(-1.47%)
Nov 16, 2018 22.59 22.63 21.81 22.21 10,855,220 -0.51(-2.26%)
Nov 15, 2018 22.85 22.85 22.23 22.73 11,402,898 -0.35(-1.52%)
Nov 14, 2018 23.88 23.95 22.87 23.08 6,772,140 -0.63(-2.64%)
Nov 13, 2018 23.33 24.00 23.33 23.71 5,972,772 +0.38(+1.62%)
Nov 12, 2018 23.66 23.82 23.27 23.33 4,048,526 -0.35(-1.48%)
Nov 09, 2018 23.42 23.99 23.36 23.68 6,643,925 +0.12(+0.51%)
Nov 08, 2018 23.38 23.64 23.32 23.56 6,329,696 +0.11(+0.48%)
Nov 07, 2018 23.13 23.48 22.84 23.45 9,274,210 +0.41(+1.79%)
Nov 06, 2018 22.87 23.17 22.59 23.04 10,356,043 +0.13(+0.56%)
Nov 05, 2018 22.72 23.16 22.66 22.91 6,833,836 +0.25(+1.10%)
Nov 02, 2018 23.40 23.42 22.40 22.66 21,994,326 -2.40(-9.58%)
Nov 01, 2018 24.75 25.10 24.61 25.06 4,899,613 +0.48(+1.94%)
Oct 31, 2018 24.71 24.98 24.47 24.58 5,697,350 +0.12(+0.49%)
Oct 30, 2018 24.03 24.49 23.91 24.47 5,969,904 +0.62(+2.61%)
Oct 29, 2018 24.11 24.59 23.50 23.84 6,387,854 +0.03(+0.11%)
Oct 26, 2018 24.26 24.32 23.59 23.82 9,366,959 -0.72(-2.95%)
Oct 25, 2018 24.47 24.73 24.13 24.54 7,362,755 +0.23(+0.95%)
Oct 24, 2018 25.24 25.52 24.26 24.31 7,829,101 -0.87(-3.45%)
Oct 23, 2018 24.53 25.27 24.25 25.18 8,546,466 +0.09(+0.37%)
Oct 22, 2018 26.82 26.87 25.04 25.09 10,365,101 -1.61(-6.03%)
Oct 19, 2018 25.92 27.02 25.04 26.70 12,026,871 +1.46(+5.80%)
Oct 18, 2018 25.57 25.65 25.07 25.23 6,799,325 -0.37(-1.43%)
Oct 17, 2018 25.66 25.91 25.28 25.60 4,298,119 -0.10(-0.40%)
Oct 16, 2018 25.46 25.73 25.16 25.70 3,512,678 +0.39(+1.55%)
Oct 15, 2018 25.33 25.56 25.19 25.31 4,086,758 -0.09(-0.37%)
Oct 12, 2018 25.50 25.78 24.93 25.40 6,141,773 +0.09(+0.37%)
Oct 11, 2018 25.79 25.91 25.12 25.31 8,538,848 -0.67(-2.59%)
Oct 10, 2018 26.63 26.87 25.97 25.98 6,285,270 -0.54(-2.02%)
Oct 09, 2018 26.52 26.69 26.37 26.52 4,394,340 -0.15(-0.57%)
Oct 08, 2018 26.48 26.87 26.35 26.67 5,312,208 +0.02(+0.06%)
Oct 05, 2018 26.89 27.03 26.58 26.65 3,061,782 -0.16(-0.60%)
Oct 04, 2018 27.08 27.19 26.64 26.82 4,098,011 -0.24(-0.88%)
Oct 03, 2018 26.88 27.28 26.80 27.05 4,530,078 +0.37(+1.40%)
Oct 02, 2018 26.71 26.93 26.44 26.68 5,601,492 -0.12(-0.44%)
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.