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 (%)
May 31, 2017 22.75 22.83 22.11 22.54 10,964,593 -0.21(-0.92%)
May 30, 2017 22.93 23.05 22.67 22.75 11,473,483 -0.23(-0.99%)
May 26, 2017 22.79 23.21 22.72 22.98 13,641,909 +0.12(+0.51%)
May 25, 2017 22.64 23.01 22.43 22.86 15,249,008 +0.36(+1.60%)
May 24, 2017 22.51 22.67 22.41 22.50 10,919,640 -0.03(-0.15%)
May 23, 2017 22.67 22.67 22.40 22.53 7,784,310 -0.06(-0.26%)
May 22, 2017 22.67 22.69 22.38 22.59 10,985,331 +0.06(+0.26%)
May 19, 2017 23.30 23.35 22.50 22.53 16,040,417 +0.29(+1.28%)
May 18, 2017 22.19 22.48 22.17 22.25 9,469,956 +0.00(+0.00%)
May 17, 2017 22.53 22.40 21.95 22.25 14,011,514 -0.29(-1.27%)
May 16, 2017 22.85 22.87 22.49 22.53 13,331,989 -0.23(-1.00%)
May 15, 2017 22.47 23.00 22.26 22.76 17,323,118 +0.44(+1.96%)
May 12, 2017 22.51 22.52 21.83 22.32 27,571,722 -0.29(-1.26%)
May 11, 2017 23.23 23.24 22.33 22.61 16,862,288 -0.70(-2.99%)
May 10, 2017 23.51 23.61 23.24 23.30 13,125,563 -0.29(-1.21%)
May 09, 2017 23.87 23.95 23.52 23.59 10,323,066 -0.24(-0.99%)
May 08, 2017 23.99 24.09 23.80 23.82 9,595,074 -0.19(-0.80%)
May 05, 2017 24.21 24.55 23.86 24.02 13,038,717 -0.05(-0.21%)
May 04, 2017 24.17 24.33 23.96 24.07 11,689,718 +0.03(+0.10%)
May 03, 2017 23.92 24.38 23.83 24.04 17,097,560 -0.08(-0.35%)
May 02, 2017 23.36 24.18 23.13 24.13 30,503,654 +0.78(+3.33%)
May 01, 2017 23.38 23.92 22.73 23.35 27,489,326 +0.12(+0.50%)
Apr 28, 2017 22.98 24.30 22.76 23.23 55,496,764 -4.39(-15.89%)
Apr 27, 2017 27.94 27.94 27.58 27.62 8,544,725 -0.15(-0.54%)
Apr 26, 2017 28.19 28.25 27.28 27.77 13,816,544 -0.49(-1.74%)
Apr 25, 2017 28.57 28.69 28.10 28.26 7,377,332 -0.07(-0.24%)
Apr 24, 2017 28.66 28.70 28.14 28.33 5,064,029 +0.43(+1.56%)
Apr 21, 2017 28.23 28.31 27.79 27.89 5,659,837 -0.39(-1.39%)
Apr 20, 2017 27.84 28.42 27.80 28.29 6,472,729 +0.71(+2.58%)
Apr 19, 2017 27.63 27.77 27.47 27.58 4,019,072 +0.13(+0.46%)
Apr 18, 2017 27.42 27.63 27.21 27.45 5,949,451 -0.14(-0.51%)
Apr 17, 2017 27.08 27.61 26.98 27.59 5,006,716 +0.54(+2.01%)
Apr 13, 2017 27.30 27.57 27.05 27.05 6,302,202 -0.37(-1.34%)
Apr 12, 2017 27.43 27.77 27.33 27.42 5,499,942 -0.20(-0.73%)
Apr 11, 2017 27.20 27.68 26.95 27.62 8,089,120 +0.15(+0.55%)
Apr 10, 2017 27.74 27.97 27.42 27.47 8,192,610 -0.24(-0.87%)
Apr 07, 2017 27.54 27.93 27.47 27.71 4,469,177 -0.06(-0.21%)
Apr 06, 2017 27.77 28.07 27.53 27.77 12,577,599 -0.03(-0.09%)
Apr 05, 2017 28.61 28.71 27.69 27.79 6,008,490 -0.39(-1.39%)
Apr 04, 2017 28.06 28.34 28.06 28.19 3,058,674 -0.03(-0.09%)
Apr 03, 2017 28.79 28.86 27.81 28.21 7,384,967 -0.45(-1.57%)
Mar 31, 2017 28.64 28.86 28.52 28.66 6,020,927 -0.11(-0.38%)
Mar 30, 2017 28.26 28.90 28.23 28.77 6,129,995 +0.54(+1.92%)
Mar 29, 2017 28.11 28.35 28.04 28.23 5,369,607 +0.10(+0.36%)
Mar 28, 2017 27.42 28.33 27.24 28.13 7,635,820 +0.77(+2.81%)
Mar 27, 2017 27.23 27.55 26.94 27.36 10,518,790 -0.48(-1.71%)
Mar 24, 2017 28.04 28.15 27.60 27.84 5,603,330 -0.10(-0.36%)
Mar 23, 2017 27.64 28.26 27.52 27.94 7,725,344 +0.29(+1.06%)
Mar 22, 2017 27.49 28.02 27.14 27.64 10,658,858 +0.05(+0.18%)
Mar 21, 2017 28.74 28.83 27.53 27.59 14,231,897 -0.99(-3.45%)
Mar 20, 2017 29.31 29.42 28.57 28.58 11,241,079 -0.77(-2.62%)
Mar 17, 2017 29.86 29.86 29.13 29.35 12,662,396 -0.59(-1.98%)
Mar 16, 2017 30.09 30.15 29.84 29.94 5,765,977 +0.03(+0.08%)
Mar 15, 2017 30.11 30.23 29.82 29.92 7,692,952 -0.10(-0.33%)
Mar 14, 2017 29.87 30.07 29.79 30.02 4,284,074 -0.09(-0.31%)
Mar 13, 2017 30.08 30.23 29.85 30.11 4,659,951 +0.02(+0.06%)
Mar 10, 2017 30.15 30.25 29.90 30.09 5,154,414 +0.13(+0.45%)
Mar 09, 2017 30.02 30.21 29.82 29.96 3,838,956 +0.12(+0.39%)
Mar 08, 2017 30.00 30.17 29.78 29.84 4,403,548 +0.09(+0.31%)
Mar 07, 2017 29.72 30.03 29.55 29.75 4,965,483 +0.02(+0.06%)
Mar 06, 2017 29.92 29.92 29.52 29.73 6,121,863 -0.39(-1.30%)
Mar 03, 2017 30.00 30.23 29.82 30.13 6,093,336 +0.07(+0.22%)
Mar 02, 2017 30.82 30.90 30.02 30.06 7,920,663 -0.77(-2.49%)
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.