Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.78 30.26 29.78 30.13 5,310,850 +0.42(+1.40%)
Sep 27, 2019 29.98 30.08 29.47 29.72 4,537,722 -0.04(-0.12%)
Sep 26, 2019 29.64 30.02 29.64 29.75 3,761,672 -0.17(-0.56%)
Sep 25, 2019 29.71 29.97 29.45 29.92 3,957,210 +0.16(+0.53%)
Sep 24, 2019 30.29 30.39 29.60 29.76 7,017,423 -0.40(-1.32%)
Sep 23, 2019 29.68 30.28 29.54 30.16 5,679,592 +0.23(+0.77%)
Sep 20, 2019 30.11 30.35 29.89 29.93 9,352,045 -0.16(-0.53%)
Sep 19, 2019 30.11 30.50 30.00 30.09 3,841,630 -0.04(-0.12%)
Sep 18, 2019 29.91 30.23 29.72 30.12 3,362,600 +0.11(+0.35%)
Sep 17, 2019 29.94 30.08 29.57 30.02 2,972,299 +0.06(+0.21%)
Sep 16, 2019 29.93 30.04 29.60 29.96 2,719,445 -0.26(-0.85%)
Sep 13, 2019 30.18 30.32 29.90 30.21 4,156,929 +0.29(+0.97%)
Sep 12, 2019 29.96 30.18 29.53 29.92 5,365,213 -0.07(-0.24%)
Sep 11, 2019 30.00 30.03 29.52 29.99 3,647,973 +0.11(+0.38%)
Sep 10, 2019 29.77 29.97 29.44 29.88 4,106,376 +0.08(+0.27%)
Sep 09, 2019 29.36 30.24 29.34 29.80 6,352,087 +0.73(+2.52%)
Sep 06, 2019 29.47 29.48 29.04 29.06 3,175,534 -0.35(-1.20%)
Sep 05, 2019 28.84 29.80 28.82 29.42 4,736,579 +0.87(+3.03%)
Sep 04, 2019 28.41 28.60 28.32 28.55 5,963,142 +0.50(+1.76%)
Sep 03, 2019 28.07 28.28 27.83 28.06 6,222,103 -0.27(-0.97%)
Aug 30, 2019 28.74 28.75 28.10 28.33 3,987,235 -0.19(-0.65%)
Aug 29, 2019 28.57 28.82 28.40 28.52 3,737,478 +0.26(+0.91%)
Aug 28, 2019 27.62 28.27 27.59 28.26 5,676,256 +0.51(+1.85%)
Aug 27, 2019 28.17 28.33 27.63 27.75 5,572,463 -0.39(-1.38%)
Aug 26, 2019 28.20 28.28 27.82 28.14 5,566,994 +0.25(+0.89%)
Aug 23, 2019 28.83 29.08 27.75 27.89 5,686,096 -1.18(-4.04%)
Aug 22, 2019 29.29 29.42 28.97 29.06 3,677,850 -0.14(-0.48%)
Aug 21, 2019 29.41 29.67 29.13 29.21 3,221,035 +0.09(+0.30%)
Aug 20, 2019 29.51 29.73 29.10 29.12 4,099,894 -0.46(-1.55%)
Aug 19, 2019 29.88 30.04 29.56 29.58 7,164,715 +0.03(+0.09%)
Aug 16, 2019 29.25 29.57 29.11 29.55 5,480,766 +0.59(+2.05%)
Aug 15, 2019 29.04 29.40 28.68 28.96 7,111,304 -0.07(-0.24%)
Aug 14, 2019 30.16 30.29 28.94 29.03 7,390,012 -1.63(-5.31%)
Aug 13, 2019 30.11 30.89 29.89 30.66 5,368,288 +0.69(+2.30%)
Aug 12, 2019 30.81 30.91 29.94 29.97 5,429,179 -1.20(-3.86%)
Aug 09, 2019 30.81 31.37 30.74 31.17 4,186,682 +0.22(+0.71%)
Aug 08, 2019 30.67 31.21 30.58 30.95 4,405,451 +0.53(+1.74%)
Aug 07, 2019 29.80 30.54 29.63 30.42 5,883,911 +0.12(+0.41%)
Aug 06, 2019 30.05 30.35 29.83 30.29 5,515,456 +0.47(+1.57%)
Aug 05, 2019 30.47 30.61 29.74 29.82 6,337,171 -1.17(-3.76%)
Aug 02, 2019 31.15 31.33 30.63 30.99 3,969,135 -0.21(-0.68%)
Aug 01, 2019 31.55 32.04 31.12 31.20 5,121,968 -0.32(-1.00%)
Jul 31, 2019 31.77 31.86 31.41 31.52 5,787,709 -0.27(-0.86%)
Jul 30, 2019 31.71 31.84 31.60 31.79 2,668,307 -0.14(-0.44%)
Jul 29, 2019 32.09 32.25 31.92 31.93 2,211,736 -0.22(-0.68%)
Jul 26, 2019 32.06 32.32 31.87 32.15 3,328,966 +0.08(+0.25%)
Jul 25, 2019 32.23 32.39 31.97 32.07 4,011,761 -0.07(-0.22%)
Jul 24, 2019 31.53 32.17 31.53 32.14 5,395,296 +0.45(+1.41%)
Jul 23, 2019 31.12 31.78 31.09 31.70 5,102,671 +0.65(+2.09%)
Jul 22, 2019 30.91 31.31 30.83 31.05 6,076,210 +0.25(+0.83%)
Jul 19, 2019 31.68 31.68 30.74 30.79 7,880,967 -0.91(-2.88%)
Jul 18, 2019 31.17 31.81 31.05 31.70 6,450,903 +0.48(+1.55%)
Jul 17, 2019 31.64 31.66 31.22 31.22 3,818,532 -0.43(-1.36%)
Jul 16, 2019 31.55 31.84 31.46 31.65 3,822,207 +0.17(+0.53%)
Jul 15, 2019 31.59 31.59 31.26 31.48 3,939,655 -0.11(-0.33%)
Jul 12, 2019 31.38 31.64 31.17 31.59 5,173,535 +0.28(+0.90%)
Jul 11, 2019 31.30 31.35 30.98 31.31 4,311,136 +0.11(+0.34%)
Jul 10, 2019 31.44 31.73 31.18 31.20 3,778,905 -0.21(-0.67%)
Jul 09, 2019 31.15 31.48 31.10 31.41 4,609,606 +0.05(+0.17%)
Jul 08, 2019 31.09 31.41 31.09 31.36 6,271,739 +0.08(+0.25%)
Jul 05, 2019 31.29 31.39 31.10 31.28 5,894,560 +0.07(+0.22%)
Jul 03, 2019 31.04 31.29 30.79 31.21 3,007,840 +0.30(+0.97%)
Jul 02, 2019 30.83 31.21 30.79 30.91 4,775,797 +0.11(+0.34%)
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.