Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.95 25.30 24.95 25.17 15,594,272 +0.32(+1.27%)
Jul 28, 2017 25.06 25.13 24.77 24.86 10,141,487 -0.33(-1.32%)
Jul 27, 2017 25.39 25.43 25.01 25.19 7,949,744 -0.19(-0.75%)
Jul 26, 2017 25.79 25.81 25.35 25.38 7,553,093 -0.27(-1.04%)
Jul 25, 2017 25.72 25.90 25.49 25.64 7,120,926 +0.12(+0.49%)
Jul 24, 2017 25.57 25.84 25.35 25.52 7,227,138 -0.11(-0.42%)
Jul 21, 2017 26.14 26.48 25.00 25.63 13,457,867 +1.11(+4.54%)
Jul 20, 2017 24.42 24.69 24.23 24.52 6,874,468 +0.02(+0.07%)
Jul 19, 2017 24.45 24.58 24.27 24.50 6,298,088 +0.15(+0.61%)
Jul 18, 2017 24.43 24.54 24.22 24.35 5,605,352 -0.27(-1.08%)
Jul 17, 2017 24.47 24.78 24.26 24.61 4,756,177 +0.14(+0.58%)
Jul 14, 2017 24.20 24.60 24.12 24.47 5,122,649 +0.10(+0.41%)
Jul 13, 2017 24.25 24.66 24.25 24.37 5,712,477 +0.02(+0.10%)
Jul 12, 2017 24.16 24.37 23.98 24.35 4,727,813 +0.19(+0.79%)
Jul 11, 2017 24.21 24.21 23.91 24.16 9,329,821 -0.02(-0.10%)
Jul 10, 2017 24.63 24.66 24.15 24.18 6,887,265 -0.47(-1.92%)
Jul 07, 2017 24.52 24.77 24.41 24.66 4,331,339 +0.27(+1.09%)
Jul 06, 2017 24.74 24.74 24.32 24.39 4,866,646 -0.33(-1.34%)
Jul 05, 2017 25.05 25.12 24.69 24.72 5,276,766 -0.23(-0.93%)
Jul 03, 2017 24.95 25.21 24.86 24.95 2,788,909 +0.20(+0.81%)
Jun 30, 2017 24.72 24.87 24.47 24.76 5,761,385 +0.22(+0.91%)
Jun 29, 2017 25.11 25.35 24.34 24.53 12,143,934 -0.21(-0.84%)
Jun 28, 2017 24.63 24.99 24.56 24.74 12,293,440 +0.30(+1.22%)
Jun 27, 2017 24.70 24.74 24.42 24.44 7,704,105 -0.20(-0.81%)
Jun 26, 2017 24.11 24.67 24.11 24.64 8,452,283 +0.59(+2.45%)
Jun 23, 2017 24.48 24.51 23.94 24.05 9,108,324 -0.27(-1.13%)
Jun 22, 2017 24.55 24.71 24.21 24.32 7,685,757 -0.33(-1.35%)
Jun 21, 2017 24.45 24.73 24.24 24.66 9,414,121 +0.22(+0.88%)
Jun 20, 2017 24.41 24.72 24.35 24.44 6,856,335 +0.02(+0.07%)
Jun 19, 2017 24.47 24.47 24.18 24.42 8,281,706 +0.07(+0.31%)
Jun 16, 2017 24.46 24.46 24.13 24.35 8,225,183 -0.12(-0.48%)
Jun 15, 2017 24.06 24.62 24.05 24.47 10,405,183 +0.20(+0.82%)
Jun 14, 2017 23.91 24.34 23.76 24.27 12,242,618 +0.20(+0.83%)
Jun 13, 2017 23.93 24.15 23.60 24.07 6,394,873 +0.19(+0.80%)
Jun 12, 2017 23.83 24.07 23.60 23.88 6,825,161 +0.05(+0.21%)
Jun 09, 2017 24.02 24.06 23.68 23.83 9,453,875 +0.02(+0.10%)
Jun 08, 2017 24.27 23.77 23.80 10,287,516 -0.17(-0.69%)
Jun 07, 2017 23.63 24.23 23.59 23.97 19,340,152 +0.48(+2.05%)
Jun 06, 2017 23.01 23.61 22.84 23.49 17,111,490 +0.27(+1.18%)
Jun 05, 2017 22.71 23.30 22.50 23.21 13,216,962 +0.46(+2.04%)
Jun 02, 2017 22.40 22.97 22.40 22.75 14,898,709 +0.15(+0.66%)
Jun 01, 2017 22.41 22.80 22.28 22.60 10,429,701 +0.31(+1.38%)
May 31, 2017 22.50 22.58 21.87 22.29 11,087,116 -0.21(-0.92%)
May 30, 2017 22.67 22.80 22.42 22.50 11,601,693 -0.22(-0.99%)
May 26, 2017 22.54 22.95 22.47 22.72 13,794,350 +0.12(+0.51%)
May 25, 2017 22.39 22.75 22.18 22.61 15,419,407 +0.36(+1.60%)
May 24, 2017 22.27 22.42 22.17 22.25 11,041,661 -0.03(-0.15%)
May 23, 2017 22.42 22.42 22.15 22.28 7,871,296 -0.06(-0.26%)
May 22, 2017 22.42 22.44 22.13 22.34 11,108,086 +0.06(+0.26%)
May 19, 2017 23.05 23.10 22.25 22.28 16,219,659 +0.28(+1.28%)
May 18, 2017 21.94 22.23 21.92 22.00 9,575,778 +0.00(+0.00%)
May 17, 2017 22.28 22.15 21.70 22.00 14,168,084 -0.28(-1.27%)
May 16, 2017 22.60 22.61 22.24 22.28 13,480,966 -0.22(-1.00%)
May 15, 2017 22.22 22.74 22.02 22.51 17,516,692 +0.43(+1.96%)
May 12, 2017 22.26 22.27 21.59 22.07 27,879,820 -0.28(-1.26%)
May 11, 2017 22.97 22.98 22.08 22.36 17,050,714 -0.69(-2.99%)
May 10, 2017 23.25 23.34 22.98 23.05 13,272,234 -0.28(-1.21%)
May 09, 2017 23.61 23.68 23.26 23.33 10,438,421 -0.23(-0.99%)
May 08, 2017 23.73 23.83 23.54 23.56 9,702,294 -0.19(-0.80%)
May 05, 2017 23.94 24.28 23.59 23.75 13,184,417 -0.05(-0.21%)
May 04, 2017 23.90 24.06 23.69 23.80 11,820,344 +0.02(+0.10%)
May 03, 2017 23.65 24.11 23.57 23.78 17,288,616 -0.08(-0.35%)
May 02, 2017 23.11 23.91 22.88 23.86 30,844,516 +0.77(+3.33%)
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.