Skip to main content

Synchrony Financial (NY: SYF )

50.99 +2.10 (+4.30%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.22 24.06 23.10 23.66 7,154,471 +0.56(+2.43%)
Sep 29, 2020 23.36 23.48 22.85 23.10 3,736,019 -0.22(-0.93%)
Sep 28, 2020 23.37 23.74 23.19 23.31 3,674,818 +0.59(+2.59%)
Sep 25, 2020 22.21 22.84 22.17 22.73 3,809,123 +0.33(+1.49%)
Sep 24, 2020 22.49 23.01 21.88 22.39 5,507,188 -0.30(-1.31%)
Sep 23, 2020 23.26 23.76 22.57 22.69 6,500,581 -0.46(-1.99%)
Sep 22, 2020 23.42 23.75 22.71 23.15 5,887,195 -0.26(-1.12%)
Sep 21, 2020 23.59 23.95 23.20 23.41 7,126,634 -1.20(-4.88%)
Sep 18, 2020 24.82 25.10 24.46 24.62 5,873,803 -0.37(-1.48%)
Sep 17, 2020 24.48 25.07 24.31 24.99 5,469,179 +0.05(+0.18%)
Sep 16, 2020 24.09 25.24 23.63 24.94 8,039,077 +0.99(+4.15%)
Sep 15, 2020 24.46 24.53 23.93 23.95 5,491,158 -0.42(-1.74%)
Sep 14, 2020 23.51 24.75 23.51 24.37 6,167,799 +1.06(+4.54%)
Sep 11, 2020 23.04 23.37 22.84 23.31 3,683,903 +0.35(+1.54%)
Sep 10, 2020 23.31 24.04 22.89 22.96 6,291,029 -0.18(-0.78%)
Sep 09, 2020 23.32 23.37 22.73 23.14 3,404,523 +0.06(+0.27%)
Sep 08, 2020 23.15 23.59 22.88 23.08 5,927,902 -0.58(-2.45%)
Sep 04, 2020 23.19 23.95 22.94 23.66 7,984,612 +0.95(+4.18%)
Sep 03, 2020 22.65 23.40 22.24 22.71 8,437,758 +0.27(+1.21%)
Sep 02, 2020 22.48 22.61 22.16 22.44 7,676,084 -0.04(-0.16%)
Sep 01, 2020 22.28 22.77 22.05 22.47 4,019,522 +0.05(+0.20%)
Aug 31, 2020 23.30 23.30 22.43 22.43 6,366,920 -0.88(-3.76%)
Aug 28, 2020 23.28 23.44 22.99 23.31 3,474,283 +0.18(+0.78%)
Aug 27, 2020 22.18 23.27 22.14 23.12 6,181,053 +1.02(+4.62%)
Aug 26, 2020 22.40 22.61 21.99 22.10 3,332,328 -0.41(-1.81%)
Aug 25, 2020 23.13 23.25 22.34 22.51 4,375,659 -0.32(-1.39%)
Aug 24, 2020 21.79 22.84 21.63 22.83 5,926,907 +1.21(+5.60%)
Aug 21, 2020 21.61 21.94 21.53 21.61 2,504,497 -0.03(-0.13%)
Aug 20, 2020 21.43 21.80 21.39 21.64 4,902,292 -0.15(-0.71%)
Aug 19, 2020 21.81 22.18 21.61 21.80 5,140,414 +0.12(+0.54%)
Aug 18, 2020 22.09 22.19 21.60 21.68 5,503,499 -0.33(-1.52%)
Aug 17, 2020 22.42 22.49 21.90 22.01 5,489,452 -0.52(-2.33%)
Aug 14, 2020 22.06 22.82 21.85 22.54 4,269,956 +0.21(+0.93%)
Aug 13, 2020 22.06 22.39 21.86 22.33 4,933,441 -0.04(-0.16%)
Aug 12, 2020 23.19 23.24 21.76 22.37 5,991,103 -0.33(-1.43%)
Aug 11, 2020 23.10 23.62 22.63 22.69 6,097,636 +0.46(+2.07%)
Aug 10, 2020 21.45 22.60 21.43 22.23 8,548,984 +0.81(+3.80%)
Aug 07, 2020 20.67 21.42 20.39 21.42 5,626,905 +0.54(+2.60%)
Aug 06, 2020 20.86 21.10 20.69 20.87 4,769,229 -0.22(-1.03%)
Aug 05, 2020 20.73 21.14 20.51 21.09 6,266,104 +0.61(+3.00%)
Aug 04, 2020 20.50 20.77 20.39 20.48 4,654,756 -0.06(-0.31%)
Aug 03, 2020 20.16 20.78 19.92 20.54 6,678,298 +0.53(+2.67%)
Jul 31, 2020 20.79 20.79 19.79 20.01 6,948,123 -0.74(-3.57%)
Jul 30, 2020 20.78 20.88 20.34 20.75 5,131,231 -0.55(-2.57%)
Jul 29, 2020 20.67 21.32 20.57 21.29 4,551,685 +0.63(+3.03%)
Jul 28, 2020 21.05 21.31 20.60 20.67 5,399,322 -0.59(-2.78%)
Jul 27, 2020 20.95 21.32 20.49 21.26 6,295,027 +0.16(+0.76%)
Jul 24, 2020 21.04 21.35 20.76 21.10 8,150,831 +0.15(+0.73%)
Jul 23, 2020 20.33 21.04 20.28 20.94 8,244,612 +0.42(+2.05%)
Jul 22, 2020 19.91 20.73 19.82 20.52 5,307,006 +0.25(+1.24%)
Jul 21, 2020 19.74 20.78 19.40 20.27 9,398,083 +0.23(+1.16%)
Jul 20, 2020 20.73 20.84 20.03 20.04 7,640,203 -0.74(-3.58%)
Jul 17, 2020 21.22 21.34 20.60 20.78 7,111,331 -0.48(-2.27%)
Jul 16, 2020 20.97 21.61 20.82 21.27 5,071,638 +0.10(+0.47%)
Jul 15, 2020 20.37 21.28 20.36 21.17 7,878,672 +1.07(+5.30%)
Jul 14, 2020 20.21 20.55 19.83 20.10 7,758,482 -0.21(-1.06%)
Jul 13, 2020 20.53 20.78 19.94 20.32 8,238,698 +0.12(+0.58%)
Jul 10, 2020 19.15 20.22 19.05 20.20 5,454,920 +1.09(+5.72%)
Jul 09, 2020 19.94 19.96 18.84 19.11 5,905,962 -0.88(-4.39%)
Jul 08, 2020 19.48 20.00 19.36 19.99 5,786,041 +0.47(+2.43%)
Jul 07, 2020 20.22 20.30 19.48 19.51 5,231,205 -0.90(-4.43%)
Jul 06, 2020 20.13 20.48 19.98 20.42 5,539,527 +0.84(+4.30%)
Jul 02, 2020 20.01 20.44 19.52 19.57 8,054,118 +0.22(+1.16%)
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.