Skip to main content

Synchrony Financial (NY: SYF )

49.98 +1.09 (+2.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.27 31.57 30.61 30.61 5,576,227 -0.35(-1.14%)
Feb 27, 2018 31.46 32.03 30.96 30.97 7,640,963 -0.49(-1.55%)
Feb 26, 2018 31.36 31.46 30.95 31.46 6,181,203 +0.20(+0.65%)
Feb 23, 2018 30.74 31.26 30.65 31.25 3,686,330 +0.69(+2.26%)
Feb 22, 2018 30.49 30.56 9,356,006 -0.20(-0.66%)
Feb 21, 2018 30.80 31.47 30.74 30.77 5,257,648 +0.01(+0.03%)
Feb 20, 2018 30.82 31.05 30.59 30.76 5,033,952 -0.14(-0.46%)
Feb 16, 2018 30.90 30.90 30.90 0 -0.09(-0.30%)
Feb 15, 2018 31.16 31.24 30.67 30.99 6,203,809 +0.12(+0.38%)
Feb 14, 2018 30.13 30.89 29.90 30.88 8,278,624 +0.58(+1.92%)
Feb 13, 2018 30.22 30.40 29.88 30.30 5,279,264 -0.19(-0.63%)
Feb 12, 2018 29.74 30.69 29.65 30.49 8,353,027 +1.02(+3.45%)
Feb 09, 2018 29.74 30.17 28.27 29.47 14,028,481 +0.04(+0.14%)
Feb 08, 2018 31.55 31.59 29.42 29.43 10,987,600 -2.12(-6.72%)
Feb 07, 2018 31.50 31.81 31.38 31.55 9,513,573 -0.14(-0.45%)
Feb 06, 2018 30.33 31.83 29.82 31.69 10,995,782 +0.23(+0.74%)
Feb 05, 2018 32.19 32.61 30.77 31.46 12,312,377 -1.08(-3.32%)
Feb 02, 2018 33.23 33.56 32.39 32.54 7,360,017 -0.70(-2.10%)
Feb 01, 2018 33.14 33.25 32.71 33.24 6,531,746 -0.02(-0.05%)
Jan 31, 2018 33.32 33.78 33.24 33.26 8,330,092 +0.04(+0.13%)
Jan 30, 2018 33.46 33.63 33.19 33.21 6,507,024 -0.44(-1.32%)
Jan 29, 2018 33.62 34.02 33.61 33.66 6,910,533 -0.04(-0.12%)
Jan 26, 2018 33.21 33.72 33.10 33.70 6,567,899 +0.53(+1.59%)
Jan 25, 2018 33.45 33.55 33.08 33.17 8,393,299 -0.13(-0.40%)
Jan 24, 2018 33.43 33.68 33.07 33.31 8,819,454 -0.03(-0.10%)
Jan 23, 2018 33.04 33.47 32.74 33.34 9,996,693 +0.22(+0.66%)
Jan 22, 2018 33.19 31.98 33.12 18,042,060 +0.88(+2.73%)
Jan 19, 2018 31.63 32.55 30.88 32.24 14,050,176 +0.98(+3.14%)
Jan 18, 2018 32.09 32.09 30.80 31.26 16,381,657 -0.64(-2.00%)
Jan 17, 2018 31.98 32.13 31.67 31.90 12,809,892 +0.11(+0.34%)
Jan 16, 2018 33.07 33.17 31.66 31.79 15,318,826 -1.21(-3.66%)
Jan 12, 2018 33.00 33.00 33.00 0 -0.33(-0.98%)
Jan 11, 2018 33.33 33.67 32.92 33.32 7,330,979 +0.08(+0.25%)
Jan 10, 2018 33.55 33.24 9,100,247 +0.18(+0.56%)
Jan 09, 2018 33.13 33.37 32.94 33.06 7,867,920 +0.15(+0.46%)
Jan 08, 2018 33.20 33.34 32.89 32.90 5,917,643 -0.40(-1.21%)
Jan 05, 2018 33.24 33.35 32.90 33.31 5,591,711 +0.28(+0.86%)
Jan 04, 2018 33.08 33.41 33.00 33.02 4,350,103 +0.23(+0.72%)
Jan 03, 2018 32.58 32.84 32.46 32.79 5,163,139 +0.22(+0.67%)
Jan 02, 2018 32.52 32.69 32.28 32.57 3,969,464 +0.21(+0.65%)
Dec 29, 2017 32.36 32.36 32.36 0 -0.30(-0.92%)
Dec 28, 2017 32.52 32.78 32.47 32.66 4,143,494 +0.31(+0.96%)
Dec 27, 2017 32.44 32.54 32.19 32.35 3,110,799 -0.09(-0.28%)
Dec 26, 2017 32.44 32.65 32.31 32.44 3,735,108 -0.05(-0.15%)
Dec 22, 2017 32.57 32.57 32.07 32.49 5,082,829 +0.14(+0.44%)
Dec 21, 2017 32.00 32.49 31.91 32.35 4,844,793 +0.54(+1.69%)
Dec 20, 2017 32.38 32.39 31.78 31.82 4,163,677 -0.18(-0.58%)
Dec 19, 2017 32.52 32.56 31.99 32.00 8,066,446 -0.28(-0.86%)
Dec 18, 2017 31.67 32.66 31.62 32.28 10,408,442 +1.11(+3.55%)
Dec 15, 2017 31.24 31.51 30.93 31.17 10,599,347 +0.17(+0.54%)
Dec 14, 2017 30.89 31.29 30.88 31.00 6,683,676 +0.29(+0.96%)
Dec 13, 2017 31.35 31.46 30.68 30.71 9,618,030 -0.60(-1.93%)
Dec 12, 2017 31.31 31.73 31.31 31.31 8,588,062 -0.19(-0.61%)
Dec 11, 2017 31.38 31.60 31.25 31.50 7,059,601 +0.08(+0.24%)
Dec 08, 2017 31.72 31.72 31.15 31.43 9,347,034 +0.13(+0.43%)
Dec 07, 2017 31.14 31.62 31.09 31.30 9,668,499 -0.04(-0.13%)
Dec 06, 2017 31.09 31.51 31.04 31.34 6,808,042 +0.07(+0.21%)
Dec 05, 2017 31.51 31.79 31.17 31.27 9,816,593 -0.12(-0.37%)
Dec 04, 2017 30.65 31.88 30.65 31.39 16,837,574 +1.27(+4.20%)
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.