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 (%)
Nov 29, 2019 32.84 33.05 32.78 32.91 1,810,154 +0.03(+0.08%)
Nov 27, 2019 32.88 32.97 32.65 32.88 3,474,341 +0.33(+1.03%)
Nov 26, 2019 32.84 33.07 32.55 32.55 5,578,040 -0.29(-0.88%)
Nov 25, 2019 32.54 32.92 32.48 32.84 6,408,176 +0.38(+1.17%)
Nov 22, 2019 32.43 32.65 32.27 32.46 3,492,189 +0.11(+0.35%)
Nov 21, 2019 32.20 32.44 31.95 32.34 3,756,332 +0.18(+0.57%)
Nov 20, 2019 32.32 32.49 32.07 32.16 4,427,011 -0.32(-0.97%)
Nov 19, 2019 32.71 32.76 32.40 32.48 3,719,001 -0.17(-0.51%)
Nov 18, 2019 32.48 32.67 32.27 32.64 5,013,901 +0.05(+0.16%)
Nov 15, 2019 32.55 32.76 32.48 32.59 5,210,944 +0.28(+0.87%)
Nov 14, 2019 31.98 32.44 31.98 32.31 3,532,255 +0.15(+0.46%)
Nov 13, 2019 32.16 32.47 32.09 32.16 3,198,868 -0.29(-0.89%)
Nov 12, 2019 32.40 32.53 32.24 32.45 4,153,578 +0.00(+0.00%)
Nov 11, 2019 32.29 32.59 32.21 32.45 3,518,322 -0.04(-0.14%)
Nov 08, 2019 32.46 32.53 32.03 32.49 4,562,162 -0.02(-0.05%)
Nov 07, 2019 32.58 32.83 32.47 32.51 5,496,152 +0.12(+0.38%)
Nov 06, 2019 31.97 32.42 31.88 32.39 5,618,829 +0.48(+1.49%)
Nov 05, 2019 31.89 32.14 31.80 31.91 8,205,717 +0.07(+0.22%)
Nov 04, 2019 31.67 31.87 31.57 31.84 4,716,054 +0.40(+1.29%)
Nov 01, 2019 31.20 31.51 31.12 31.44 3,877,798 +0.52(+1.68%)
Oct 31, 2019 30.99 31.17 30.60 30.92 5,784,862 -0.19(-0.62%)
Oct 30, 2019 31.30 31.34 30.94 31.11 4,384,545 -0.17(-0.56%)
Oct 29, 2019 31.13 31.49 31.13 31.29 5,694,854 +0.10(+0.31%)
Oct 28, 2019 31.03 31.45 30.99 31.19 6,171,173 +0.34(+1.11%)
Oct 25, 2019 30.60 30.95 30.44 30.85 5,308,763 +0.24(+0.80%)
Oct 24, 2019 30.66 30.74 30.29 30.60 5,674,563 -0.07(-0.23%)
Oct 23, 2019 30.50 30.83 30.31 30.67 6,027,516 +0.10(+0.34%)
Oct 22, 2019 30.67 30.81 30.41 30.57 4,880,660 -0.08(-0.26%)
Oct 21, 2019 30.30 30.70 30.21 30.65 7,067,917 +0.67(+2.25%)
Oct 18, 2019 30.33 30.54 29.63 29.98 8,107,852 +0.27(+0.91%)
Oct 17, 2019 29.37 29.89 29.35 29.70 7,078,590 +0.43(+1.46%)
Oct 16, 2019 29.47 29.70 29.20 29.28 5,681,479 -0.17(-0.59%)
Oct 15, 2019 29.05 29.63 28.94 29.45 5,873,717 +0.50(+1.72%)
Oct 14, 2019 28.78 29.14 28.71 28.95 5,489,962 +0.07(+0.24%)
Oct 11, 2019 28.83 29.39 28.82 28.88 5,874,324 +0.48(+1.69%)
Oct 10, 2019 28.17 28.79 28.08 28.40 5,201,919 +0.30(+1.06%)
Oct 09, 2019 27.69 28.22 27.62 28.10 5,001,123 +0.66(+2.39%)
Oct 08, 2019 27.98 28.01 27.45 27.45 5,539,123 -0.89(-3.15%)
Oct 07, 2019 28.59 28.72 28.21 28.34 3,785,112 -0.19(-0.67%)
Oct 04, 2019 28.23 28.55 28.15 28.53 3,681,175 +0.34(+1.21%)
Oct 03, 2019 28.00 28.24 27.59 28.19 5,291,836 +0.07(+0.25%)
Oct 02, 2019 28.82 28.87 28.10 28.12 5,941,634 -0.86(-2.96%)
Oct 01, 2019 30.00 30.11 28.97 28.98 5,911,275 -0.82(-2.76%)
Sep 30, 2019 29.45 29.92 29.46 29.80 5,370,196 +0.41(+1.40%)
Sep 27, 2019 29.65 29.75 29.14 29.39 4,588,429 -0.04(-0.12%)
Sep 26, 2019 29.31 29.69 29.31 29.42 3,803,707 -0.17(-0.56%)
Sep 25, 2019 29.38 29.64 29.13 29.59 4,001,430 +0.16(+0.53%)
Sep 24, 2019 29.96 30.05 29.28 29.43 7,095,839 -0.39(-1.32%)
Sep 23, 2019 29.35 29.95 29.21 29.83 5,743,058 +0.23(+0.77%)
Sep 20, 2019 29.77 30.02 29.56 29.60 9,456,549 -0.16(-0.53%)
Sep 19, 2019 29.77 30.16 29.67 29.76 3,884,559 -0.04(-0.12%)
Sep 18, 2019 29.58 29.90 29.39 29.79 3,400,175 +0.10(+0.35%)
Sep 17, 2019 29.61 29.75 29.24 29.69 3,005,513 +0.06(+0.21%)
Sep 16, 2019 29.60 29.70 29.28 29.63 2,749,833 -0.25(-0.85%)
Sep 13, 2019 29.84 29.98 29.57 29.88 4,203,381 +0.29(+0.97%)
Sep 12, 2019 29.63 29.84 29.21 29.59 5,425,166 -0.07(-0.24%)
Sep 11, 2019 29.67 29.70 29.20 29.66 3,688,737 +0.11(+0.38%)
Sep 10, 2019 29.44 29.64 29.12 29.55 4,152,263 +0.08(+0.27%)
Sep 09, 2019 29.03 29.90 29.01 29.47 6,423,068 +0.73(+2.52%)
Sep 06, 2019 29.15 29.15 28.72 28.74 3,211,019 -0.35(-1.20%)
Sep 05, 2019 28.52 29.47 28.50 29.09 4,789,508 +0.86(+3.03%)
Sep 04, 2019 28.10 28.28 28.01 28.24 6,029,777 +0.49(+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.