Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.60 25.60 25.31 25.45 7,204,333 +0.03(+0.13%)
May 27, 2016 25.29 25.42 25.42 25.42 6,456,839 +0.22(+0.87%)
May 26, 2016 25.00 25.27 24.80 25.20 6,977,688 +0.19(+0.75%)
May 25, 2016 24.83 25.27 24.80 25.01 7,389,706 +0.29(+1.19%)
May 24, 2016 24.48 24.83 24.45 24.72 5,759,915 +0.38(+1.58%)
May 23, 2016 24.30 24.50 24.04 24.34 4,118,919 -0.04(-0.17%)
May 20, 2016 24.51 24.78 24.26 24.38 6,012,152 -0.05(-0.20%)
May 19, 2016 24.36 24.68 24.13 24.43 7,499,602 -0.14(-0.56%)
May 18, 2016 23.88 24.58 23.83 24.57 9,053,432 +0.69(+2.87%)
May 17, 2016 23.49 24.23 23.44 23.88 7,675,318 +0.27(+1.14%)
May 16, 2016 23.69 23.92 23.59 23.61 9,397,814 -0.08(-0.34%)
May 13, 2016 23.90 24.19 23.62 23.69 8,451,616 -0.31(-1.29%)
May 12, 2016 24.65 24.66 23.92 24.00 11,459,008 -0.42(-1.70%)
May 11, 2016 24.77 24.85 24.39 24.42 9,524,102 -0.51(-2.06%)
May 10, 2016 24.53 25.05 24.51 24.93 4,561,291 +0.49(+2.00%)
May 09, 2016 24.58 24.75 24.38 24.44 3,543,383 -0.10(-0.40%)
May 06, 2016 24.20 24.57 24.07 24.54 7,434,169 +0.20(+0.84%)
May 05, 2016 24.70 24.83 24.31 24.34 7,153,006 -0.33(-1.36%)
May 04, 2016 25.10 25.18 24.58 24.67 8,513,400 -0.69(-2.70%)
May 03, 2016 25.28 25.44 24.99 25.36 6,725,877 -0.20(-0.80%)
May 02, 2016 25.11 25.66 25.04 25.56 8,454,148 +0.62(+2.49%)
Apr 29, 2016 25.11 25.29 24.71 24.94 6,003,370 -0.33(-1.29%)
Apr 28, 2016 24.98 25.48 24.88 25.27 7,255,415 +0.07(+0.29%)
Apr 27, 2016 25.41 25.41 24.94 25.19 9,788,007 -0.23(-0.90%)
Apr 26, 2016 24.96 25.45 24.84 25.42 9,160,250 +0.59(+2.37%)
Apr 25, 2016 24.86 25.20 24.63 24.83 7,195,204 -0.05(-0.20%)
Apr 22, 2016 24.50 25.45 24.50 24.88 11,201,219 +0.07(+0.26%)
Apr 21, 2016 24.95 25.08 24.70 24.82 8,123,308 -0.20(-0.82%)
Apr 20, 2016 24.43 25.10 24.43 25.02 14,374,171 +0.69(+2.85%)
Apr 19, 2016 23.82 24.37 23.80 24.33 9,501,291 +0.56(+2.37%)
Apr 18, 2016 23.50 23.81 23.46 23.77 3,211,490 +0.16(+0.66%)
Apr 15, 2016 23.90 23.99 23.48 23.61 3,942,291 -0.11(-0.48%)
Apr 14, 2016 23.50 23.87 23.50 23.72 5,559,134 +0.13(+0.55%)
Apr 13, 2016 23.15 23.61 23.08 23.59 8,818,651 +0.62(+2.70%)
Apr 12, 2016 22.82 23.06 22.72 22.97 7,541,650 +0.24(+1.04%)
Apr 11, 2016 22.89 23.18 22.73 22.74 6,932,429 -0.12(-0.54%)
Apr 08, 2016 22.76 23.19 22.65 22.86 7,718,691 +0.04(+0.18%)
Apr 07, 2016 23.19 23.26 22.68 22.82 7,860,536 -0.55(-2.37%)
Apr 06, 2016 23.24 23.41 22.94 23.37 5,182,034 +0.03(+0.14%)
Apr 05, 2016 23.34 23.49 23.17 23.34 6,204,552 -0.29(-1.24%)
Apr 04, 2016 23.86 23.95 23.55 23.64 4,741,301 -0.29(-1.23%)
Apr 01, 2016 23.35 24.07 23.26 23.93 9,950,996 +0.55(+2.34%)
Mar 31, 2016 23.15 23.46 22.91 23.38 6,502,356 +0.23(+0.99%)
Mar 30, 2016 23.28 23.45 23.05 23.15 5,976,438 -0.02(-0.07%)
Mar 29, 2016 23.06 23.19 22.76 23.17 7,342,757 +0.02(+0.07%)
Mar 28, 2016 23.26 23.28 23.02 23.15 3,876,787 -0.06(-0.25%)
Mar 24, 2016 23.01 23.21 23.21 23.21 5,103,646 +0.02(+0.11%)
Mar 23, 2016 23.32 23.46 23.05 23.19 6,113,556 -0.16(-0.66%)
Mar 22, 2016 23.24 23.37 23.05 23.34 6,445,695 -0.15(-0.63%)
Mar 21, 2016 23.17 23.58 23.11 23.49 8,075,568 +0.27(+1.16%)
Mar 18, 2016 23.06 23.37 22.97 23.22 13,159,802 +0.29(+1.28%)
Mar 17, 2016 22.53 23.05 22.20 22.93 10,958,591 +0.39(+1.74%)
Mar 16, 2016 22.56 22.70 22.36 22.53 11,318,302 -0.05(-0.22%)
Mar 15, 2016 22.97 23.03 22.49 22.58 8,693,363 -0.63(-2.71%)
Mar 14, 2016 23.36 23.46 23.03 23.21 4,309,969 -0.30(-1.28%)
Mar 11, 2016 22.96 23.54 22.89 23.51 9,973,809 +0.82(+3.63%)
Mar 10, 2016 22.68 23.02 22.27 22.69 7,430,405 +0.11(+0.47%)
Mar 09, 2016 22.71 22.89 22.47 22.58 8,564,521 -0.02(-0.07%)
Mar 08, 2016 23.08 23.19 22.55 22.60 7,566,271 -0.67(-2.88%)
Mar 07, 2016 23.20 23.30 22.77 23.27 7,736,301 -0.07(-0.28%)
Mar 04, 2016 23.45 23.65 23.15 23.33 7,477,962 +0.03(+0.14%)
Mar 03, 2016 23.06 23.39 22.86 23.30 11,019,578 +0.25(+1.10%)
Mar 02, 2016 22.60 23.15 22.52 23.05 12,583,671 +0.59(+2.62%)
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.