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 (%)
Nov 30, 2015 26.04 26.35 25.93 26.26 24,517,322 +0.40(+1.53%)
Nov 27, 2015 26.15 26.27 25.82 25.86 10,150,388 -0.15(-0.57%)
Nov 25, 2015 25.95 26.01 26.01 26.01 18,783,228 +0.16(+0.61%)
Nov 24, 2015 25.75 26.36 25.73 25.85 57,613,500 -0.17(-0.67%)
Nov 23, 2015 26.30 26.61 25.85 26.03 32,262,918 +0.16(+0.64%)
Nov 20, 2015 26.31 26.31 25.70 25.86 24,114,942 -0.25(-0.95%)
Nov 19, 2015 26.08 26.42 25.59 26.11 35,681,576 +0.05(+0.19%)
Nov 18, 2015 25.50 26.19 25.33 26.06 33,979,240 +0.83(+3.30%)
Nov 17, 2015 25.07 25.87 25.00 25.23 156,348,432 +0.24(+0.96%)
Nov 16, 2015 24.94 25.07 24.68 24.99 30,845,294 -0.19(-0.75%)
Nov 13, 2015 25.37 25.98 25.11 25.18 38,415,312 -0.22(-0.88%)
Nov 12, 2015 25.45 26.18 25.29 25.40 50,227,072 -0.12(-0.45%)
Nov 11, 2015 25.66 25.76 25.29 25.52 51,091,464 -0.12(-0.48%)
Nov 10, 2015 26.23 26.38 25.52 25.64 46,671,412 -1.19(-4.43%)
Nov 09, 2015 27.98 28.21 26.52 26.83 22,975,688 -1.20(-4.30%)
Nov 06, 2015 27.22 28.54 27.07 28.03 18,643,902 +1.13(+4.20%)
Nov 05, 2015 26.40 26.99 26.10 26.90 12,993,749 +0.44(+1.65%)
Nov 04, 2015 26.60 27.36 26.24 26.46 15,288,471 -0.30(-1.11%)
Nov 03, 2015 25.66 26.88 25.66 26.76 19,971,402 +0.92(+3.54%)
Nov 02, 2015 25.21 25.91 25.21 25.85 6,996,219 +0.47(+1.85%)
Oct 30, 2015 25.52 25.57 25.29 25.38 10,447,007 -0.13(-0.52%)
Oct 29, 2015 25.72 25.90 25.31 25.51 9,371,085 -0.44(-1.69%)
Oct 28, 2015 26.17 26.32 25.70 25.95 8,582,103 -0.23(-0.88%)
Oct 27, 2015 25.76 26.20 25.61 26.18 9,360,857 +0.27(+1.05%)
Oct 26, 2015 26.26 26.29 25.44 25.90 8,739,121 -0.24(-0.91%)
Oct 23, 2015 26.42 26.81 25.98 26.14 8,907,519 -0.12(-0.44%)
Oct 22, 2015 26.98 27.07 25.81 26.26 8,128,871 -0.52(-1.94%)
Oct 21, 2015 26.73 27.14 26.42 26.78 9,034,088 +0.10(+0.37%)
Oct 20, 2015 26.20 27.14 25.85 26.68 13,441,770 +0.83(+3.19%)
Oct 19, 2015 24.79 25.96 23.85 25.85 22,450,488 +0.98(+3.95%)
Oct 16, 2015 25.88 25.88 24.54 24.87 14,322,563 -0.97(-3.74%)
Oct 15, 2015 25.73 26.51 25.17 25.84 11,677,558 -0.17(-0.67%)
Oct 14, 2015 26.20 26.25 25.95 26.01 1,590,245 -0.24(-0.91%)
Oct 13, 2015 26.56 26.70 26.25 26.25 1,410,380 -0.43(-1.61%)
Oct 12, 2015 26.62 26.97 26.50 26.68 457,144 -0.04(-0.15%)
Oct 09, 2015 26.65 27.22 26.65 26.72 411,495 +0.02(+0.09%)
Oct 08, 2015 26.50 26.89 26.22 26.70 925,659 +0.19(+0.72%)
Oct 07, 2015 27.22 27.31 26.23 26.51 2,104,754 -0.55(-2.04%)
Oct 06, 2015 27.94 27.94 26.84 27.06 1,512,384 -0.42(-1.53%)
Oct 05, 2015 26.30 27.51 26.18 27.48 1,467,008 +1.23(+4.68%)
Oct 02, 2015 25.76 26.33 25.55 26.25 1,364,236 +0.36(+1.40%)
Oct 01, 2015 25.83 26.05 25.67 25.89 1,040,982 +0.07(+0.26%)
Sep 30, 2015 25.88 26.18 25.52 25.82 2,642,802 +0.21(+0.84%)
Sep 29, 2015 25.63 25.82 25.40 25.61 1,080,120 -0.10(-0.39%)
Sep 28, 2015 25.57 25.85 25.10 25.71 1,368,321 +0.11(+0.42%)
Sep 25, 2015 25.62 25.74 25.46 25.60 670,095 +0.16(+0.65%)
Sep 24, 2015 25.33 25.66 25.19 25.43 1,215,501 -0.19(-0.74%)
Sep 23, 2015 25.29 25.64 25.15 25.62 1,207,669 +0.40(+1.57%)
Sep 22, 2015 25.34 25.43 24.91 25.23 1,669,021 -0.24(-0.94%)
Sep 21, 2015 25.21 25.57 24.96 25.47 1,907,068 +0.26(+1.01%)
Sep 18, 2015 25.17 25.33 24.85 25.21 2,481,869 -0.17(-0.68%)
Sep 17, 2015 25.42 25.85 25.30 25.38 1,283,553 -0.09(-0.36%)
Sep 16, 2015 25.38 25.64 25.02 25.47 2,746,037 -0.20(-0.77%)
Sep 15, 2015 25.65 25.80 25.40 25.67 2,885,478 -0.04(-0.16%)
Sep 14, 2015 25.78 26.09 25.43 25.71 3,741,557 -0.13(-0.51%)
Sep 11, 2015 26.38 26.53 25.49 25.85 3,307,146 -0.63(-2.37%)
Sep 10, 2015 26.13 26.60 25.88 26.47 2,817,390 -0.03(-0.12%)
Sep 09, 2015 26.89 27.08 26.42 26.51 4,969,806 -0.12(-0.46%)
Sep 08, 2015 26.41 26.71 26.25 26.63 2,387,554 +0.56(+2.15%)
Sep 04, 2015 26.18 26.07 26.07 26.07 1,927,840 -0.49(-1.83%)
Sep 03, 2015 26.47 26.69 26.27 26.56 1,116,822 +0.33(+1.26%)
Sep 02, 2015 26.31 26.61 25.85 26.23 1,379,746 +0.07(+0.25%)
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.