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 (%)
Mar 31, 2015 24.95 25.15 24.72 25.04 1,678,077 +0.05(+0.20%)
Mar 30, 2015 24.88 25.09 24.83 24.99 699,611 +0.19(+0.77%)
Mar 27, 2015 25.36 25.36 24.70 24.80 1,164,469 -0.45(-1.80%)
Mar 26, 2015 25.58 25.60 25.07 25.25 1,076,310 -0.26(-1.00%)
Mar 25, 2015 25.89 25.99 25.43 25.51 1,424,756 -0.60(-2.31%)
Mar 24, 2015 26.22 26.33 25.99 26.11 877,086 -0.11(-0.41%)
Mar 23, 2015 26.56 26.84 26.21 26.22 792,648 -0.39(-1.46%)
Mar 20, 2015 26.81 27.13 26.57 26.61 1,815,847 -0.10(-0.37%)
Mar 19, 2015 26.33 26.72 26.27 26.70 796,400 +0.37(+1.41%)
Mar 18, 2015 26.57 26.57 26.09 26.33 764,427 -0.26(-0.96%)
Mar 17, 2015 26.13 26.76 26.05 26.59 992,145 +0.23(+0.88%)
Mar 16, 2015 26.40 26.40 26.23 26.36 761,455 +0.11(+0.41%)
Mar 13, 2015 26.29 26.35 25.79 26.25 1,078,745 -0.06(-0.22%)
Mar 12, 2015 26.22 26.42 26.04 26.31 609,946 +0.28(+1.08%)
Mar 11, 2015 25.78 26.17 25.66 26.03 713,835 +0.37(+1.45%)
Mar 10, 2015 26.23 26.34 25.64 25.66 1,105,852 -0.73(-2.75%)
Mar 09, 2015 25.85 26.53 25.78 26.38 940,949 +0.64(+2.50%)
Mar 06, 2015 26.35 26.40 25.73 25.74 841,368 -0.63(-2.38%)
Mar 05, 2015 26.38 26.79 26.22 26.37 589,073 +0.06(+0.22%)
Mar 04, 2015 26.44 26.51 26.25 26.31 532,850 -0.21(-0.78%)
Mar 03, 2015 26.53 26.61 26.28 26.51 587,410 +0.15(+0.56%)
Mar 02, 2015 26.36 26.43 25.76 26.37 952,754 +0.01(+0.03%)
Feb 27, 2015 26.70 26.85 26.34 26.36 670,478 -0.41(-1.54%)
Feb 26, 2015 26.84 26.98 26.70 26.77 432,451 +0.13(+0.50%)
Feb 25, 2015 26.67 26.89 26.48 26.64 815,180 -0.06(-0.22%)
Feb 24, 2015 26.78 27.22 26.32 26.70 1,247,030 -0.21(-0.80%)
Feb 23, 2015 26.86 26.99 26.61 26.91 1,053,026 +0.02(+0.09%)
Feb 20, 2015 26.37 27.03 26.13 26.89 2,524,072 +0.59(+2.23%)
Feb 19, 2015 26.35 26.46 26.23 26.30 674,192 -0.02(-0.09%)
Feb 18, 2015 26.23 26.56 26.19 26.32 1,278,285 -0.01(-0.03%)
Feb 17, 2015 27.06 27.07 26.28 26.33 2,094,652 -0.73(-2.68%)
Feb 13, 2015 27.55 27.06 27.06 27.06 1,496,670 -0.67(-2.41%)
Feb 12, 2015 27.83 28.02 27.66 27.73 2,829,964 +0.05(+0.18%)
Feb 11, 2015 27.43 27.73 27.23 27.68 2,558,705 +0.36(+1.33%)
Feb 10, 2015 26.91 27.33 26.70 27.31 2,853,459 +0.59(+2.19%)
Feb 09, 2015 26.50 26.73 26.41 26.73 1,355,296 +0.21(+0.81%)
Feb 06, 2015 26.46 26.96 26.37 26.51 1,352,694 +0.12(+0.44%)
Feb 05, 2015 25.80 26.46 25.68 26.40 1,350,794 +0.62(+2.40%)
Feb 04, 2015 25.66 25.89 25.56 25.78 1,546,941 +0.10(+0.39%)
Feb 03, 2015 25.82 25.99 25.54 25.68 1,115,070 -0.02(-0.10%)
Feb 02, 2015 25.44 25.73 25.32 25.71 919,833 +0.25(+0.97%)
Jan 30, 2015 25.66 25.85 25.38 25.46 1,521,348 -0.31(-1.18%)
Jan 29, 2015 25.76 25.98 25.57 25.76 1,676,960 -0.02(-0.06%)
Jan 28, 2015 26.20 26.20 25.66 25.78 1,258,318 -0.06(-0.22%)
Jan 27, 2015 25.73 25.99 25.48 25.84 1,699,202 -0.01(-0.03%)
Jan 26, 2015 25.41 25.95 25.34 25.85 3,785,894 +0.30(+1.16%)
Jan 23, 2015 24.75 26.40 23.92 25.55 3,847,814 +1.58(+6.61%)
Jan 22, 2015 24.11 24.34 23.45 23.97 3,048,405 -0.11(-0.45%)
Jan 21, 2015 24.01 24.16 23.90 24.07 1,046,996 +0.07(+0.27%)
Jan 20, 2015 23.92 24.08 23.60 24.01 1,161,512 +0.09(+0.38%)
Jan 16, 2015 23.38 23.97 23.27 23.92 515,435 +0.39(+1.65%)
Jan 15, 2015 24.08 24.13 23.03 23.53 1,326,489 -0.52(-2.16%)
Jan 14, 2015 24.25 24.42 23.98 24.05 1,050,741 -0.46(-1.88%)
Jan 13, 2015 24.56 24.75 24.30 24.51 763,859 +0.15(+0.61%)
Jan 12, 2015 24.55 24.58 24.36 24.36 917,404 -0.14(-0.57%)
Jan 09, 2015 24.81 24.81 24.33 24.50 579,074 -0.23(-0.93%)
Jan 08, 2015 24.36 24.83 24.33 24.73 1,012,196 +0.64(+2.67%)
Jan 07, 2015 24.35 24.48 23.85 24.09 1,654,772 +0.29(+1.21%)
Jan 06, 2015 24.25 24.28 23.47 23.80 2,664,767 -0.33(-1.37%)
Jan 05, 2015 24.24 24.44 23.66 24.13 1,932,029 -0.19(-0.78%)
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.