Skip to main content

Synchrony Financial (NY: SYF )

42.98 +0.70 (+1.64%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.98 23.04 22.19 22.23 13,006,335 -0.81(-3.51%)
Feb 26, 2016 23.07 23.29 22.56 23.04 10,407,543 +0.12(+0.54%)
Feb 25, 2016 22.85 23.01 22.61 22.92 7,995,345 +0.04(+0.18%)
Feb 24, 2016 22.41 22.91 22.01 22.88 10,268,964 +0.18(+0.80%)
Feb 23, 2016 22.86 22.91 22.32 22.69 13,950,807 -0.16(-0.72%)
Feb 22, 2016 22.08 23.10 22.59 22.86 13,121,424 +0.78(+3.51%)
Feb 19, 2016 21.86 22.24 21.67 22.08 9,249,585 +0.12(+0.56%)
Feb 18, 2016 21.64 22.05 21.49 21.96 10,156,162 +0.29(+1.33%)
Feb 17, 2016 21.77 22.20 21.57 21.67 12,317,400 +0.11(+0.50%)
Feb 16, 2016 21.24 21.62 21.01 21.56 11,765,286 +0.64(+3.03%)
Feb 12, 2016 20.54 20.93 20.93 20.93 8,136,105 +0.72(+3.55%)
Feb 11, 2016 20.04 20.50 19.58 20.21 14,577,633 -0.42(-2.04%)
Feb 10, 2016 20.78 21.33 20.59 20.63 8,819,209 -0.06(-0.28%)
Feb 09, 2016 20.03 20.89 19.87 20.69 16,378,353 +0.50(+2.45%)
Feb 08, 2016 20.61 20.70 19.88 20.20 19,912,330 -0.62(-2.97%)
Feb 05, 2016 21.73 21.89 20.62 20.81 18,590,118 -0.89(-4.10%)
Feb 04, 2016 21.66 21.91 21.45 21.70 20,564,386 -0.02(-0.11%)
Feb 03, 2016 22.31 22.51 20.92 21.73 29,268,222 -0.55(-2.48%)
Feb 02, 2016 23.29 23.34 22.25 22.28 18,391,626 -1.20(-5.13%)
Feb 01, 2016 23.45 23.59 23.04 23.49 8,248,225 +0.04(+0.18%)
Jan 29, 2016 23.21 23.45 22.51 23.45 18,554,144 +0.35(+1.54%)
Jan 28, 2016 23.51 23.80 22.76 23.09 15,179,040 -0.37(-1.58%)
Jan 27, 2016 23.55 23.94 23.33 23.46 10,473,134 -0.18(-0.77%)
Jan 26, 2016 23.52 23.86 23.36 23.64 9,111,103 +0.15(+0.63%)
Jan 25, 2016 23.99 24.13 23.42 23.50 11,024,041 -0.48(-2.00%)
Jan 22, 2016 24.17 24.29 23.72 23.97 20,447,474 +1.10(+4.80%)
Jan 21, 2016 22.79 23.31 22.52 22.88 10,986,481 +0.09(+0.40%)
Jan 20, 2016 22.55 23.02 22.13 22.79 11,741,928 -0.34(-1.46%)
Jan 19, 2016 22.93 23.23 22.74 23.12 11,845,332 +0.32(+1.41%)
Jan 15, 2016 22.64 22.80 22.80 22.80 17,450,686 -0.45(-1.92%)
Jan 14, 2016 22.77 23.33 21.68 23.25 24,249,016 +0.50(+2.21%)
Jan 13, 2016 24.60 24.65 22.70 22.74 18,451,772 -1.10(-4.60%)
Jan 12, 2016 23.97 24.08 23.51 23.84 10,137,534 +0.16(+0.70%)
Jan 11, 2016 23.92 23.95 23.35 23.68 14,334,931 -0.12(-0.49%)
Jan 08, 2016 24.22 24.36 23.75 23.79 12,606,604 -0.23(-0.96%)
Jan 07, 2016 24.31 24.61 23.92 24.02 13,569,126 -0.64(-2.61%)
Jan 06, 2016 24.61 24.77 24.32 24.67 11,101,299 -0.17(-0.70%)
Jan 05, 2016 24.63 24.98 24.30 24.84 9,016,111 +0.14(+0.57%)
Jan 04, 2016 24.73 24.76 24.24 24.70 10,632,108 -0.39(-1.55%)
Dec 31, 2015 24.92 25.09 25.09 25.09 4,612,197 -0.02(-0.07%)
Dec 30, 2015 25.31 25.33 25.10 25.10 3,201,116 -0.21(-0.85%)
Dec 29, 2015 25.13 25.33 25.03 25.32 4,166,131 +0.43(+1.72%)
Dec 28, 2015 25.10 25.15 24.83 24.89 4,620,292 -0.35(-1.41%)
Dec 24, 2015 25.14 25.24 25.24 25.24 1,817,047 +0.07(+0.29%)
Dec 23, 2015 25.08 25.21 24.70 25.17 5,848,032 +0.25(+0.99%)
Dec 22, 2015 24.74 25.03 24.55 24.92 7,898,769 +0.40(+1.61%)
Dec 21, 2015 24.47 24.80 24.38 24.53 7,042,565 +0.18(+0.75%)
Dec 18, 2015 24.65 24.75 24.21 24.34 18,409,740 -0.41(-1.67%)
Dec 17, 2015 25.28 25.37 24.75 24.76 9,700,790 -0.43(-1.70%)
Dec 16, 2015 25.08 25.31 24.70 25.19 10,485,506 +0.37(+1.50%)
Dec 15, 2015 24.75 24.95 24.52 24.81 11,704,247 +0.33(+1.35%)
Dec 14, 2015 24.86 25.04 24.19 24.48 19,116,988 -0.24(-0.97%)
Dec 11, 2015 25.30 25.39 24.60 24.72 12,644,903 -0.89(-3.48%)
Dec 10, 2015 25.34 25.83 25.29 25.62 11,436,923 +0.36(+1.44%)
Dec 09, 2015 25.85 26.06 25.05 25.25 19,471,208 -0.62(-2.39%)
Dec 08, 2015 25.72 25.91 25.38 25.87 18,397,560 +0.01(+0.03%)
Dec 07, 2015 26.36 26.48 25.67 25.86 14,407,233 -0.56(-2.12%)
Dec 04, 2015 25.77 26.42 25.66 26.42 19,130,640 +0.78(+3.02%)
Dec 03, 2015 26.31 26.43 25.48 25.65 24,980,040 -0.62(-2.36%)
Dec 02, 2015 26.89 26.89 26.19 26.27 10,900,308 -0.47(-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.