Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.32 33.78 33.24 33.26 8,330,092 +0.04(+0.13%)
Jan 30, 2018 33.46 33.63 33.19 33.21 6,507,024 -0.44(-1.32%)
Jan 29, 2018 33.62 34.02 33.61 33.66 6,910,533 -0.04(-0.12%)
Jan 26, 2018 33.21 33.72 33.10 33.70 6,567,899 +0.53(+1.59%)
Jan 25, 2018 33.45 33.55 33.08 33.17 8,393,299 -0.13(-0.40%)
Jan 24, 2018 33.43 33.68 33.07 33.31 8,819,454 -0.03(-0.10%)
Jan 23, 2018 33.04 33.47 32.74 33.34 9,996,693 +0.22(+0.66%)
Jan 22, 2018 33.19 31.98 33.12 18,042,060 +0.88(+2.73%)
Jan 19, 2018 31.63 32.55 30.88 32.24 14,050,176 +0.98(+3.14%)
Jan 18, 2018 32.09 32.09 30.80 31.26 16,381,657 -0.64(-2.00%)
Jan 17, 2018 31.98 32.13 31.67 31.90 12,809,892 +0.11(+0.34%)
Jan 16, 2018 33.07 33.17 31.66 31.79 15,318,826 -1.21(-3.66%)
Jan 12, 2018 33.00 33.00 33.00 0 -0.33(-0.98%)
Jan 11, 2018 33.33 33.67 32.92 33.32 7,330,979 +0.08(+0.25%)
Jan 10, 2018 33.55 33.24 9,100,247 +0.18(+0.56%)
Jan 09, 2018 33.13 33.37 32.94 33.06 7,867,920 +0.15(+0.46%)
Jan 08, 2018 33.20 33.34 32.89 32.90 5,917,643 -0.40(-1.21%)
Jan 05, 2018 33.24 33.35 32.90 33.31 5,591,711 +0.28(+0.86%)
Jan 04, 2018 33.08 33.41 33.00 33.02 4,350,103 +0.23(+0.72%)
Jan 03, 2018 32.58 32.84 32.46 32.79 5,163,139 +0.22(+0.67%)
Jan 02, 2018 32.52 32.69 32.28 32.57 3,969,464 +0.21(+0.65%)
Dec 29, 2017 32.36 32.36 32.36 0 -0.30(-0.92%)
Dec 28, 2017 32.52 32.78 32.47 32.66 4,143,494 +0.31(+0.96%)
Dec 27, 2017 32.44 32.54 32.19 32.35 3,110,799 -0.09(-0.28%)
Dec 26, 2017 32.44 32.65 32.31 32.44 3,735,108 -0.05(-0.15%)
Dec 22, 2017 32.57 32.57 32.07 32.49 5,082,829 +0.14(+0.44%)
Dec 21, 2017 32.00 32.49 31.91 32.35 4,844,793 +0.54(+1.69%)
Dec 20, 2017 32.38 32.39 31.78 31.82 4,163,677 -0.18(-0.58%)
Dec 19, 2017 32.52 32.56 31.99 32.00 8,066,446 -0.28(-0.86%)
Dec 18, 2017 31.67 32.66 31.62 32.28 10,408,442 +1.11(+3.55%)
Dec 15, 2017 31.24 31.51 30.93 31.17 10,599,347 +0.17(+0.54%)
Dec 14, 2017 30.89 31.29 30.88 31.00 6,683,676 +0.29(+0.96%)
Dec 13, 2017 31.35 31.46 30.68 30.71 9,618,030 -0.60(-1.93%)
Dec 12, 2017 31.31 31.73 31.31 31.31 8,588,062 -0.19(-0.61%)
Dec 11, 2017 31.38 31.60 31.25 31.50 7,059,601 +0.08(+0.24%)
Dec 08, 2017 31.72 31.72 31.15 31.43 9,347,034 +0.13(+0.43%)
Dec 07, 2017 31.14 31.62 31.09 31.30 9,668,499 -0.04(-0.13%)
Dec 06, 2017 31.09 31.51 31.04 31.34 6,808,042 +0.07(+0.21%)
Dec 05, 2017 31.51 31.79 31.17 31.27 9,816,593 -0.12(-0.37%)
Dec 04, 2017 30.65 31.88 30.65 31.39 16,837,574 +1.27(+4.20%)
Dec 01, 2017 30.23 29.45 30.12 8,753,534 +0.04(+0.14%)
Nov 30, 2017 29.75 30.55 29.70 30.08 14,336,572 +0.45(+1.53%)
Nov 29, 2017 29.28 29.90 29.24 29.63 13,803,070 +0.72(+2.49%)
Nov 28, 2017 27.84 29.01 27.72 28.91 10,275,546 +1.07(+3.85%)
Nov 27, 2017 28.06 28.08 27.59 27.83 7,393,079 -0.23(-0.84%)
Nov 24, 2017 28.27 28.29 28.01 28.07 2,830,453 -0.15(-0.53%)
Nov 22, 2017 28.41 28.48 28.08 28.22 4,984,159 -0.08(-0.30%)
Nov 21, 2017 28.42 28.49 27.92 28.30 8,158,980 -0.08(-0.27%)
Nov 20, 2017 28.38 28.76 28.35 28.38 9,822,900 +0.00(+0.00%)
Nov 17, 2017 27.99 28.53 27.94 28.38 10,339,575 +0.40(+1.44%)
Nov 16, 2017 28.09 28.38 27.82 27.98 13,271,815 +0.71(+2.61%)
Nov 15, 2017 26.89 27.44 26.69 27.26 7,823,141 -0.03(-0.09%)
Nov 14, 2017 27.13 27.37 27.04 27.29 4,696,576 -0.03(-0.09%)
Nov 13, 2017 26.97 27.35 26.91 27.31 6,186,809 +0.44(+1.62%)
Nov 10, 2017 26.93 27.14 26.86 26.88 3,185,333 -0.02(-0.06%)
Nov 09, 2017 26.75 27.00 26.44 26.90 4,940,100 +0.02(+0.06%)
Nov 08, 2017 27.05 27.15 26.64 26.88 4,927,871 -0.24(-0.90%)
Nov 07, 2017 27.51 27.67 27.05 27.12 5,442,362 -0.34(-1.25%)
Nov 06, 2017 27.66 27.73 27.47 27.47 4,945,404 -0.28(-1.03%)
Nov 03, 2017 27.76 27.97 27.57 27.75 5,061,939 +0.03(+0.12%)
Nov 02, 2017 27.37 27.73 27.09 27.72 7,448,561 +0.33(+1.19%)
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.