Skip to main content

Synchrony Financial (NY: SYF )

50.50 +1.61 (+3.29%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.96 26.96 26.96 0 +0.05(+0.19%)
Aug 30, 2018 26.91 27.10 26.84 26.91 3,139,864 -0.06(-0.22%)
Aug 29, 2018 27.18 27.18 26.76 26.97 3,958,545 -0.12(-0.44%)
Aug 28, 2018 27.07 27.32 26.99 27.09 3,142,268 -0.01(-0.03%)
Aug 27, 2018 26.87 27.35 26.83 27.10 5,969,833 +0.40(+1.50%)
Aug 24, 2018 26.64 26.78 26.57 26.70 2,908,482 +0.08(+0.29%)
Aug 23, 2018 26.99 27.13 26.60 26.62 4,798,334 -0.37(-1.36%)
Aug 22, 2018 26.48 27.09 26.46 26.99 7,710,949 +0.45(+1.70%)
Aug 21, 2018 26.44 26.79 26.31 26.53 5,731,279 +0.09(+0.32%)
Aug 20, 2018 25.87 26.59 25.84 26.45 7,730,568 +0.60(+2.30%)
Aug 17, 2018 25.90 25.99 25.67 25.85 5,656,967 -0.05(-0.20%)
Aug 16, 2018 25.40 25.99 25.40 25.90 8,110,281 +0.49(+1.91%)
Aug 15, 2018 25.26 25.68 25.11 25.42 11,683,637 -0.13(-0.50%)
Aug 14, 2018 25.43 25.56 25.09 25.55 9,199,156 +0.70(+2.81%)
Aug 13, 2018 25.01 25.16 24.81 24.85 5,589,940 -0.19(-0.75%)
Aug 10, 2018 25.24 25.33 25.01 25.04 6,123,565 -0.49(-1.90%)
Aug 09, 2018 25.54 25.65 25.31 25.52 5,586,980 -0.06(-0.23%)
Aug 08, 2018 25.61 25.80 25.50 25.58 6,441,019 -0.03(-0.13%)
Aug 07, 2018 25.39 25.69 25.28 25.61 7,504,877 +0.37(+1.48%)
Aug 06, 2018 25.42 25.69 25.16 25.24 6,710,559 -0.17(-0.67%)
Aug 03, 2018 25.25 25.47 24.84 25.41 7,066,158 +0.31(+1.26%)
Aug 02, 2018 24.56 25.13 24.50 25.10 11,146,150 +0.41(+1.68%)
Aug 01, 2018 24.54 25.11 24.43 24.68 16,005,242 +0.22(+0.90%)
Jul 31, 2018 25.09 25.15 24.21 24.46 13,318,642 -0.48(-1.93%)
Jul 30, 2018 25.05 25.33 24.44 24.94 21,764,692 -0.35(-1.37%)
Jul 27, 2018 25.84 25.96 24.79 25.29 18,450,212 -0.07(-0.27%)
Jul 26, 2018 28.35 28.40 24.88 25.36 28,309,954 -2.91(-10.29%)
Jul 25, 2018 28.64 28.64 27.96 28.27 6,480,179 -0.32(-1.12%)
Jul 24, 2018 28.56 28.76 28.29 28.59 5,066,962 +0.26(+0.93%)
Jul 23, 2018 27.87 28.35 27.85 28.32 5,257,723 +0.59(+2.13%)
Jul 20, 2018 28.00 28.24 27.72 27.73 7,446,643 -0.36(-1.29%)
Jul 19, 2018 28.05 28.49 27.86 28.10 6,502,702 -0.14(-0.51%)
Jul 18, 2018 27.88 28.35 27.72 28.24 6,195,674 +0.50(+1.80%)
Jul 17, 2018 27.62 27.91 27.54 27.74 5,106,853 +0.22(+0.80%)
Jul 16, 2018 27.40 27.68 27.39 27.52 6,495,007 +0.10(+0.37%)
Jul 13, 2018 27.82 27.14 27.42 11,689,002 -0.44(-1.58%)
Jul 12, 2018 29.52 29.55 27.56 27.86 17,883,860 -1.56(-5.29%)
Jul 11, 2018 29.30 29.59 29.28 29.41 4,448,995 -0.04(-0.14%)
Jul 10, 2018 29.52 29.59 29.38 29.46 3,850,022 -0.01(-0.03%)
Jul 09, 2018 28.65 29.51 28.64 29.47 4,271,407 +0.98(+3.44%)
Jul 06, 2018 28.40 28.71 28.27 28.48 6,533,780 +0.08(+0.30%)
Jul 05, 2018 28.54 28.66 28.34 28.40 5,268,965 +0.08(+0.30%)
Jul 03, 2018 28.32 28.32 28.32 0 -0.29(-1.00%)
Jul 02, 2018 27.99 28.60 27.99 28.60 5,231,718 +0.39(+1.38%)
Jun 29, 2018 28.73 28.16 28.21 6,876,427 +0.31(+1.12%)
Jun 28, 2018 27.87 28.02 27.51 27.90 5,269,032 +0.01(+0.03%)
Jun 27, 2018 28.26 28.59 27.89 27.89 4,347,042 -0.40(-1.40%)
Jun 26, 2018 28.59 28.66 28.21 28.29 4,923,049 -0.30(-1.04%)
Jun 25, 2018 28.78 28.88 28.32 28.59 5,418,600 -0.26(-0.91%)
Jun 22, 2018 29.19 29.24 28.80 28.85 9,673,410 -0.08(-0.26%)
Jun 21, 2018 29.08 29.32 28.64 28.92 5,345,242 -0.25(-0.84%)
Jun 20, 2018 29.61 29.62 29.14 29.17 4,050,669 -0.25(-0.86%)
Jun 19, 2018 29.27 29.49 29.12 29.42 3,703,174 -0.16(-0.54%)
Jun 18, 2018 29.58 29.72 29.43 29.58 4,929,158 -0.19(-0.62%)
Jun 15, 2018 29.95 29.33 29.77 6,229,043 -0.03(-0.11%)
Jun 14, 2018 29.63 29.90 29.50 29.80 4,012,092 +0.27(+0.92%)
Jun 13, 2018 29.95 30.05 29.52 29.53 3,882,264 -0.30(-1.02%)
Jun 12, 2018 29.96 30.06 29.66 29.84 3,003,572 +0.03(+0.11%)
Jun 11, 2018 30.01 30.19 29.71 29.80 3,863,718 -0.16(-0.54%)
Jun 08, 2018 30.04 30.07 29.74 29.96 4,901,525 -0.08(-0.28%)
Jun 07, 2018 30.13 30.49 29.82 30.05 4,801,079 -0.03(-0.08%)
Jun 06, 2018 30.07 30.07 4,995,153 +0.49(+1.66%)
Jun 05, 2018 29.90 29.96 29.49 29.58 4,869,904 -0.38(-1.27%)
Jun 04, 2018 29.74 30.01 29.69 29.96 2,297,333 +0.35(+1.17%)
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.