Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.21 28.21 28.21 0 +0.35(+1.27%)
Mar 28, 2018 27.22 28.36 27.22 27.86 9,731,349 +0.37(+1.35%)
Mar 27, 2018 28.15 28.38 27.26 27.49 6,686,118 -0.53(-1.89%)
Mar 26, 2018 27.80 28.11 27.43 28.02 10,406,548 +0.66(+2.43%)
Mar 23, 2018 28.49 28.60 27.32 27.35 9,307,354 -1.03(-3.62%)
Mar 22, 2018 29.25 29.55 28.34 28.38 6,807,893 -1.32(-4.45%)
Mar 21, 2018 29.74 30.17 29.70 29.70 5,140,938 -0.08(-0.28%)
Mar 20, 2018 29.79 30.01 29.70 29.78 5,705,221 +0.12(+0.40%)
Mar 19, 2018 29.46 29.84 29.35 29.66 8,405,292 +0.05(+0.17%)
Mar 16, 2018 29.30 29.88 29.18 29.61 16,364,880 +0.45(+1.53%)
Mar 15, 2018 30.29 30.41 29.02 29.17 14,142,711 -1.20(-3.96%)
Mar 14, 2018 31.11 31.33 30.28 30.37 5,030,021 -0.49(-1.58%)
Mar 13, 2018 31.40 31.40 30.79 30.86 6,442,064 -0.25(-0.81%)
Mar 12, 2018 31.30 31.61 30.97 31.11 4,727,284 -0.25(-0.80%)
Mar 09, 2018 31.28 31.37 30.78 31.36 6,123,042 +0.37(+1.19%)
Mar 08, 2018 30.71 31.05 30.37 30.99 4,891,743 +0.45(+1.49%)
Mar 07, 2018 30.61 30.54 5,135,882 +0.08(+0.28%)
Mar 06, 2018 30.57 30.74 29.96 30.46 5,125,677 -0.03(-0.08%)
Mar 05, 2018 30.03 30.61 29.80 30.48 7,715,776 +0.25(+0.83%)
Mar 02, 2018 29.92 30.29 29.19 30.23 6,458,802 +0.07(+0.22%)
Mar 01, 2018 30.71 31.11 30.05 30.16 8,893,729 -0.45(-1.48%)
Feb 28, 2018 31.27 31.57 30.61 30.61 5,576,227 -0.35(-1.14%)
Feb 27, 2018 31.46 32.03 30.96 30.97 7,640,963 -0.49(-1.55%)
Feb 26, 2018 31.36 31.46 30.95 31.46 6,181,203 +0.20(+0.65%)
Feb 23, 2018 30.74 31.26 30.65 31.25 3,686,330 +0.69(+2.26%)
Feb 22, 2018 30.49 30.56 9,356,006 -0.20(-0.66%)
Feb 21, 2018 30.80 31.47 30.74 30.77 5,257,648 +0.01(+0.03%)
Feb 20, 2018 30.82 31.05 30.59 30.76 5,033,952 -0.14(-0.46%)
Feb 16, 2018 30.90 30.90 30.90 0 -0.09(-0.30%)
Feb 15, 2018 31.16 31.24 30.67 30.99 6,203,809 +0.12(+0.38%)
Feb 14, 2018 30.13 30.89 29.90 30.88 8,278,624 +0.58(+1.92%)
Feb 13, 2018 30.22 30.40 29.88 30.30 5,279,264 -0.19(-0.63%)
Feb 12, 2018 29.74 30.69 29.65 30.49 8,353,027 +1.02(+3.45%)
Feb 09, 2018 29.74 30.17 28.27 29.47 14,028,481 +0.04(+0.14%)
Feb 08, 2018 31.55 31.59 29.42 29.43 10,987,600 -2.12(-6.72%)
Feb 07, 2018 31.50 31.81 31.38 31.55 9,513,573 -0.14(-0.45%)
Feb 06, 2018 30.33 31.83 29.82 31.69 10,995,782 +0.23(+0.74%)
Feb 05, 2018 32.19 32.61 30.77 31.46 12,312,377 -1.08(-3.32%)
Feb 02, 2018 33.23 33.56 32.39 32.54 7,360,017 -0.70(-2.10%)
Feb 01, 2018 33.14 33.25 32.71 33.24 6,531,746 -0.02(-0.05%)
Jan 31, 2018 33.32 33.78 33.24 33.26 8,330,092 +0.04(+0.13%)
Jan 30, 2018 33.46 33.63 33.19 33.21 6,507,024 -0.44(-1.32%)
Jan 29, 2018 33.62 34.02 33.61 33.66 6,910,533 -0.04(-0.12%)
Jan 26, 2018 33.21 33.72 33.10 33.70 6,567,899 +0.53(+1.59%)
Jan 25, 2018 33.45 33.55 33.08 33.17 8,393,299 -0.13(-0.40%)
Jan 24, 2018 33.43 33.68 33.07 33.31 8,819,454 -0.03(-0.10%)
Jan 23, 2018 33.04 33.47 32.74 33.34 9,996,693 +0.22(+0.66%)
Jan 22, 2018 33.19 31.98 33.12 18,042,060 +0.88(+2.73%)
Jan 19, 2018 31.63 32.55 30.88 32.24 14,050,176 +0.98(+3.14%)
Jan 18, 2018 32.09 32.09 30.80 31.26 16,381,657 -0.64(-2.00%)
Jan 17, 2018 31.98 32.13 31.67 31.90 12,809,892 +0.11(+0.34%)
Jan 16, 2018 33.07 33.17 31.66 31.79 15,318,826 -1.21(-3.66%)
Jan 12, 2018 33.00 33.00 33.00 0 -0.33(-0.98%)
Jan 11, 2018 33.33 33.67 32.92 33.32 7,330,979 +0.08(+0.25%)
Jan 10, 2018 33.55 33.24 9,100,247 +0.18(+0.56%)
Jan 09, 2018 33.13 33.37 32.94 33.06 7,867,920 +0.15(+0.46%)
Jan 08, 2018 33.20 33.34 32.89 32.90 5,917,643 -0.40(-1.21%)
Jan 05, 2018 33.24 33.35 32.90 33.31 5,591,711 +0.28(+0.86%)
Jan 04, 2018 33.08 33.41 33.00 33.02 4,350,103 +0.23(+0.72%)
Jan 03, 2018 32.58 32.84 32.46 32.79 5,163,139 +0.22(+0.67%)
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.