Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.20 33.42 33.15 33.28 1,790,150 +0.03(+0.08%)
Nov 27, 2019 33.25 33.34 33.02 33.25 3,435,946 +0.34(+1.03%)
Nov 26, 2019 33.20 33.44 32.91 32.91 5,516,398 -0.29(-0.88%)
Nov 25, 2019 32.90 33.28 32.84 33.20 6,337,360 +0.38(+1.17%)
Nov 22, 2019 32.80 33.01 32.63 32.82 3,453,597 +0.12(+0.35%)
Nov 21, 2019 32.56 32.80 32.31 32.71 3,714,821 +0.19(+0.57%)
Nov 20, 2019 32.68 32.85 32.43 32.52 4,378,089 -0.32(-0.98%)
Nov 19, 2019 33.08 33.12 32.76 32.84 3,677,903 -0.17(-0.51%)
Nov 18, 2019 32.84 33.03 32.63 33.01 4,958,493 +0.05(+0.16%)
Nov 15, 2019 32.91 33.12 32.84 32.96 5,153,358 +0.28(+0.87%)
Nov 14, 2019 32.34 32.80 32.33 32.67 3,493,220 +0.15(+0.46%)
Nov 13, 2019 32.52 32.83 32.45 32.52 3,163,517 -0.29(-0.89%)
Nov 12, 2019 32.76 32.89 32.60 32.81 4,107,677 +0.00(+0.00%)
Nov 11, 2019 32.65 32.96 32.57 32.81 3,479,442 -0.04(-0.14%)
Nov 08, 2019 32.82 32.89 32.39 32.86 4,511,746 -0.02(-0.05%)
Nov 07, 2019 32.95 33.20 32.83 32.88 5,435,414 +0.12(+0.38%)
Nov 06, 2019 32.32 32.79 32.23 32.75 5,556,736 +0.48(+1.49%)
Nov 05, 2019 32.24 32.50 32.15 32.27 8,115,036 +0.07(+0.22%)
Nov 04, 2019 32.02 32.23 31.92 32.20 4,663,937 +0.41(+1.29%)
Nov 01, 2019 31.55 31.86 31.47 31.79 3,834,944 +0.52(+1.68%)
Oct 31, 2019 31.34 31.52 30.94 31.27 5,720,934 -0.19(-0.62%)
Oct 30, 2019 31.65 31.69 31.28 31.46 4,336,092 -0.18(-0.56%)
Oct 29, 2019 31.48 31.84 31.48 31.64 5,631,920 +0.10(+0.31%)
Oct 28, 2019 31.38 31.80 31.34 31.54 6,102,975 +0.34(+1.11%)
Oct 25, 2019 30.94 31.30 30.78 31.19 5,250,096 +0.25(+0.80%)
Oct 24, 2019 31.00 31.08 30.63 30.95 5,611,853 -0.07(-0.23%)
Oct 23, 2019 30.84 31.18 30.65 31.02 5,960,905 +0.11(+0.34%)
Oct 22, 2019 31.02 31.15 30.75 30.91 4,826,724 -0.08(-0.26%)
Oct 21, 2019 30.64 31.04 30.55 30.99 6,989,809 +0.68(+2.25%)
Oct 18, 2019 30.67 30.89 29.97 30.31 8,018,252 +0.27(+0.91%)
Oct 17, 2019 29.70 30.22 29.68 30.04 7,000,364 +0.43(+1.46%)
Oct 16, 2019 29.80 30.04 29.53 29.60 5,618,693 -0.18(-0.59%)
Oct 15, 2019 29.37 29.97 29.26 29.78 5,808,807 +0.50(+1.72%)
Oct 14, 2019 29.10 29.46 29.03 29.28 5,429,293 +0.07(+0.24%)
Oct 11, 2019 29.15 29.72 29.15 29.21 5,809,406 +0.49(+1.69%)
Oct 10, 2019 28.48 29.11 28.39 28.72 5,144,432 +0.30(+1.06%)
Oct 09, 2019 28.00 28.53 27.92 28.42 4,945,856 +0.66(+2.39%)
Oct 08, 2019 28.30 28.33 27.76 27.76 5,477,910 -0.90(-3.15%)
Oct 07, 2019 28.91 29.04 28.52 28.66 3,743,283 -0.19(-0.67%)
Oct 04, 2019 28.54 28.87 28.46 28.85 3,640,495 +0.34(+1.21%)
Oct 03, 2019 28.31 28.56 27.90 28.51 5,233,356 +0.07(+0.25%)
Oct 02, 2019 29.14 29.20 28.41 28.44 5,875,973 -0.87(-2.96%)
Oct 01, 2019 30.34 30.44 29.30 29.30 5,845,949 -0.83(-2.76%)
Sep 30, 2019 29.78 30.26 29.78 30.13 5,310,850 +0.42(+1.40%)
Sep 27, 2019 29.98 30.08 29.47 29.72 4,537,722 -0.04(-0.12%)
Sep 26, 2019 29.64 30.02 29.64 29.75 3,761,672 -0.17(-0.56%)
Sep 25, 2019 29.71 29.97 29.45 29.92 3,957,210 +0.16(+0.53%)
Sep 24, 2019 30.29 30.39 29.60 29.76 7,017,423 -0.40(-1.32%)
Sep 23, 2019 29.68 30.28 29.54 30.16 5,679,592 +0.23(+0.77%)
Sep 20, 2019 30.11 30.35 29.89 29.93 9,352,045 -0.16(-0.53%)
Sep 19, 2019 30.11 30.50 30.00 30.09 3,841,630 -0.04(-0.12%)
Sep 18, 2019 29.91 30.23 29.72 30.12 3,362,600 +0.11(+0.35%)
Sep 17, 2019 29.94 30.08 29.57 30.02 2,972,299 +0.06(+0.21%)
Sep 16, 2019 29.93 30.04 29.60 29.96 2,719,445 -0.26(-0.85%)
Sep 13, 2019 30.18 30.32 29.90 30.21 4,156,929 +0.29(+0.97%)
Sep 12, 2019 29.96 30.18 29.53 29.92 5,365,213 -0.07(-0.24%)
Sep 11, 2019 30.00 30.03 29.52 29.99 3,647,973 +0.11(+0.38%)
Sep 10, 2019 29.77 29.97 29.44 29.88 4,106,376 +0.08(+0.27%)
Sep 09, 2019 29.36 30.24 29.34 29.80 6,352,087 +0.73(+2.52%)
Sep 06, 2019 29.47 29.48 29.04 29.06 3,175,534 -0.35(-1.20%)
Sep 05, 2019 28.84 29.80 28.82 29.42 4,736,579 +0.87(+3.03%)
Sep 04, 2019 28.41 28.60 28.32 28.55 5,963,142 +0.50(+1.76%)
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.