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 (%)
Jan 29, 2016 23.21 23.45 22.51 23.45 18,554,144 +0.35(+1.54%)
Jan 28, 2016 23.51 23.80 22.76 23.09 15,179,040 -0.37(-1.58%)
Jan 27, 2016 23.55 23.94 23.33 23.46 10,473,134 -0.18(-0.77%)
Jan 26, 2016 23.52 23.86 23.36 23.64 9,111,103 +0.15(+0.63%)
Jan 25, 2016 23.99 24.13 23.42 23.50 11,024,041 -0.48(-2.00%)
Jan 22, 2016 24.17 24.29 23.72 23.97 20,447,474 +1.10(+4.80%)
Jan 21, 2016 22.79 23.31 22.52 22.88 10,986,481 +0.09(+0.40%)
Jan 20, 2016 22.55 23.02 22.13 22.79 11,741,928 -0.34(-1.46%)
Jan 19, 2016 22.93 23.23 22.74 23.12 11,845,332 +0.32(+1.41%)
Jan 15, 2016 22.64 22.80 22.80 22.80 17,450,686 -0.45(-1.92%)
Jan 14, 2016 22.77 23.33 21.68 23.25 24,249,016 +0.50(+2.21%)
Jan 13, 2016 24.60 24.65 22.70 22.74 18,451,772 -1.10(-4.60%)
Jan 12, 2016 23.97 24.08 23.51 23.84 10,137,534 +0.16(+0.70%)
Jan 11, 2016 23.92 23.95 23.35 23.68 14,334,931 -0.12(-0.49%)
Jan 08, 2016 24.22 24.36 23.75 23.79 12,606,604 -0.23(-0.96%)
Jan 07, 2016 24.31 24.61 23.92 24.02 13,569,126 -0.64(-2.61%)
Jan 06, 2016 24.61 24.77 24.32 24.67 11,101,299 -0.17(-0.70%)
Jan 05, 2016 24.63 24.98 24.30 24.84 9,016,111 +0.14(+0.57%)
Jan 04, 2016 24.73 24.76 24.24 24.70 10,632,108 -0.39(-1.55%)
Dec 31, 2015 24.92 25.09 25.09 25.09 4,612,197 -0.02(-0.07%)
Dec 30, 2015 25.31 25.33 25.10 25.10 3,201,116 -0.21(-0.85%)
Dec 29, 2015 25.13 25.33 25.03 25.32 4,166,131 +0.43(+1.72%)
Dec 28, 2015 25.10 25.15 24.83 24.89 4,620,292 -0.35(-1.41%)
Dec 24, 2015 25.14 25.24 25.24 25.24 1,817,047 +0.07(+0.29%)
Dec 23, 2015 25.08 25.21 24.70 25.17 5,848,032 +0.25(+0.99%)
Dec 22, 2015 24.74 25.03 24.55 24.92 7,898,769 +0.40(+1.61%)
Dec 21, 2015 24.47 24.80 24.38 24.53 7,042,565 +0.18(+0.75%)
Dec 18, 2015 24.65 24.75 24.21 24.34 18,409,740 -0.41(-1.67%)
Dec 17, 2015 25.28 25.37 24.75 24.76 9,700,790 -0.43(-1.70%)
Dec 16, 2015 25.08 25.31 24.70 25.19 10,485,506 +0.37(+1.50%)
Dec 15, 2015 24.75 24.95 24.52 24.81 11,704,247 +0.33(+1.35%)
Dec 14, 2015 24.86 25.04 24.19 24.48 19,116,988 -0.24(-0.97%)
Dec 11, 2015 25.30 25.39 24.60 24.72 12,644,903 -0.89(-3.48%)
Dec 10, 2015 25.34 25.83 25.29 25.62 11,436,923 +0.36(+1.44%)
Dec 09, 2015 25.85 26.06 25.05 25.25 19,471,208 -0.62(-2.39%)
Dec 08, 2015 25.72 25.91 25.38 25.87 18,397,560 +0.01(+0.03%)
Dec 07, 2015 26.36 26.48 25.67 25.86 14,407,233 -0.56(-2.12%)
Dec 04, 2015 25.77 26.42 25.66 26.42 19,130,640 +0.78(+3.02%)
Dec 03, 2015 26.31 26.43 25.48 25.65 24,980,040 -0.62(-2.36%)
Dec 02, 2015 26.89 26.89 26.19 26.27 10,900,308 -0.47(-1.76%)
Dec 01, 2015 26.50 26.76 26.28 26.74 14,160,155 +0.48(+1.82%)
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%)
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.