Synchrony Financial (NY: SYF )

47.11 USD -0.99 (-2.06%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 47.96 48.39 47.50 48.32 4,016,816 +1.11(+2.35%)
Jul 28, 2021 47.38 47.54 46.33 47.21 4,442,846 -0.02(-0.04%)
Jul 27, 2021 46.65 47.63 46.22 47.23 3,923,471 +0.09(+0.19%)
Jul 26, 2021 46.49 47.48 46.36 47.14 4,081,795 +0.63(+1.35%)
Jul 23, 2021 46.12 47.20 46.12 46.51 5,029,930 +0.60(+1.31%)
Jul 22, 2021 47.01 47.34 45.48 45.91 5,458,242 -1.23(-2.61%)
Jul 21, 2021 46.43 47.73 46.32 47.14 5,606,261 +1.14(+2.48%)
Jul 20, 2021 43.48 46.10 43.08 46.00 6,370,544 +1.20(+2.68%)
Jul 19, 2021 45.52 45.60 44.35 44.80 7,431,093 -1.93(-4.13%)
Jul 16, 2021 48.19 48.22 46.56 46.73 4,957,473 -0.99(-2.07%)
Jul 15, 2021 46.84 47.85 46.70 47.72 5,036,854 +0.22(+0.46%)
Jul 14, 2021 48.97 49.66 47.37 47.50 6,213,747 -1.14(-2.34%)
Jul 13, 2021 49.50 49.88 48.51 48.64 6,309,526 -0.86(-1.74%)
Jul 12, 2021 48.25 49.83 47.90 49.50 4,425,274 +0.77(+1.58%)
Jul 09, 2021 48.03 48.86 47.92 48.73 4,617,605 +2.02(+4.32%)
Jul 08, 2021 46.61 47.57 45.72 46.71 6,026,821 -1.25(-2.61%)
Jul 07, 2021 47.50 48.35 47.20 47.96 4,503,603 +0.09(+0.19%)
Jul 06, 2021 49.00 49.12 47.52 47.87 4,557,431 -1.18(-2.41%)
Jul 02, 2021 49.08 49.45 48.92 49.05 3,566,408 +0.18(+0.37%)
Jul 01, 2021 48.73 49.39 48.61 48.87 5,825,221 +0.35(+0.72%)
Jun 30, 2021 47.86 48.66 47.80 48.52 3,915,273 +0.52(+1.08%)
Jun 29, 2021 49.00 49.31 47.69 48.00 5,721,691 -0.49(-1.01%)
Jun 28, 2021 49.63 49.66 48.38 48.49 6,401,047 -1.31(-2.63%)
Jun 25, 2021 49.50 50.11 49.27 49.80 9,361,824 +0.80(+1.63%)
Jun 24, 2021 48.71 49.18 48.30 49.00 3,764,501 +0.68(+1.41%)
Jun 23, 2021 48.02 48.47 47.94 48.32 3,172,838 +0.42(+0.88%)
Jun 22, 2021 47.79 48.32 47.37 47.90 6,250,445 -0.10(-0.21%)
Jun 21, 2021 46.66 48.02 46.55 48.00 6,317,389 +1.86(+4.03%)
Jun 18, 2021 46.47 46.72 45.58 46.14 11,434,902 -1.37(-2.88%)
Jun 17, 2021 49.78 49.95 46.99 47.51 5,801,336 -2.00(-4.04%)
Jun 16, 2021 49.77 50.06 48.98 49.51 4,723,080 -0.54(-1.08%)
Jun 15, 2021 48.83 50.27 48.45 50.05 4,763,095 +1.41(+2.90%)
Jun 14, 2021 49.27 49.36 48.31 48.64 3,238,354 -0.73(-1.48%)
Jun 11, 2021 49.12 49.44 48.88 49.37 3,816,561 +0.38(+0.78%)
Jun 10, 2021 50.78 50.85 48.94 48.99 4,166,831 -1.08(-2.16%)
Jun 09, 2021 50.86 50.86 49.84 50.07 3,274,706 -0.73(-1.44%)
Jun 08, 2021 50.21 50.96 49.73 50.80 5,297,559 +0.35(+0.69%)
Jun 07, 2021 49.73 50.47 49.73 50.45 4,000,298 +0.66(+1.33%)
Jun 04, 2021 50.00 50.24 49.66 49.79 5,425,940 -0.06(-0.12%)
Jun 03, 2021 49.37 50.01 49.01 49.85 7,028,270 +0.35(+0.71%)
Jun 02, 2021 49.90 50.07 48.82 49.50 7,479,185 +0.53(+1.08%)
Jun 01, 2021 48.06 48.99 48.06 48.97 5,985,097 +1.56(+3.29%)
May 28, 2021 47.63 47.90 46.88 47.41 3,977,530 -0.29(-0.61%)
May 27, 2021 47.46 48.17 47.14 47.70 9,257,566 +0.95(+2.03%)
May 26, 2021 46.42 46.92 46.31 46.75 4,337,636 +0.49(+1.06%)
May 25, 2021 46.79 47.67 46.12 46.26 5,430,628 -0.14(-0.30%)
May 24, 2021 46.48 46.67 46.03 46.40 3,493,526 +0.18(+0.39%)
May 21, 2021 46.09 46.87 45.96 46.22 4,640,087 +0.46(+1.01%)
May 20, 2021 46.07 46.23 45.36 45.76 4,675,760 -0.11(-0.24%)
May 19, 2021 45.05 45.90 44.54 45.87 4,618,509 +0.02(+0.04%)
May 18, 2021 46.65 47.14 45.84 45.85 5,048,390 -1.06(-2.26%)
May 17, 2021 46.51 47.16 46.37 46.91 4,448,530 +0.11(+0.24%)
May 14, 2021 45.69 46.98 45.54 46.80 4,700,801 +1.53(+3.38%)
May 13, 2021 44.13 45.58 44.04 45.27 5,845,618 +1.14(+2.58%)
May 12, 2021 45.40 45.72 43.92 44.13 6,092,968 -1.08(-2.39%)
May 11, 2021 45.20 45.79 44.46 45.21 5,771,409 -0.81(-1.76%)
May 10, 2021 46.55 47.22 45.98 46.02 7,222,001 +0.12(+0.26%)
May 07, 2021 44.46 45.98 44.08 45.90 5,551,366 +1.00(+2.23%)
May 06, 2021 45.04 45.31 44.15 44.90 6,489,358 +0.11(+0.25%)
May 05, 2021 44.86 45.24 44.30 44.79 6,526,898 +0.20(+0.45%)
May 04, 2021 43.50 44.84 43.11 44.59 8,711,579 +0.91(+2.08%)
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.