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 (%)
May 28, 2021 44.41 44.66 43.70 44.20 4,266,128 -0.27(-0.61%)
May 27, 2021 44.25 44.91 43.95 44.47 9,929,269 +0.89(+2.03%)
May 26, 2021 43.28 43.75 43.18 43.59 4,652,362 +0.46(+1.06%)
May 25, 2021 43.62 44.45 43.00 43.13 5,824,659 -0.13(-0.30%)
May 24, 2021 43.34 43.51 42.92 43.26 3,747,006 +0.17(+0.39%)
May 21, 2021 42.97 43.70 42.85 43.09 4,976,758 +0.43(+1.01%)
May 20, 2021 42.95 43.10 42.29 42.66 5,015,020 -0.10(-0.24%)
May 19, 2021 42.00 42.79 41.53 42.77 4,953,615 +0.02(+0.04%)
May 18, 2021 43.49 43.95 42.74 42.75 5,414,687 -0.99(-2.26%)
May 17, 2021 43.36 43.97 43.23 43.74 4,771,303 +0.10(+0.24%)
May 14, 2021 42.60 43.80 42.46 43.63 5,041,878 +1.43(+3.38%)
May 13, 2021 41.14 42.50 41.06 42.21 6,269,759 +1.06(+2.58%)
May 12, 2021 42.33 42.63 40.95 41.14 6,535,056 -1.01(-2.39%)
May 11, 2021 42.14 42.69 41.45 42.15 6,190,166 -0.76(-1.76%)
May 10, 2021 43.40 44.02 42.87 42.91 7,746,009 +0.11(+0.26%)
May 07, 2021 41.45 42.87 41.10 42.79 5,954,157 +0.93(+2.23%)
May 06, 2021 41.99 42.24 41.16 41.86 6,960,207 +0.10(+0.25%)
May 05, 2021 41.83 42.17 41.30 41.76 7,000,471 +0.19(+0.45%)
May 04, 2021 40.56 41.81 40.19 41.57 9,343,667 +0.85(+2.08%)
May 03, 2021 41.29 41.53 40.34 40.73 6,379,189 -0.06(-0.14%)
Apr 30, 2021 40.92 41.23 40.60 40.78 7,387,881 -0.45(-1.09%)
Apr 29, 2021 40.24 41.36 40.09 41.23 10,117,845 +1.31(+3.28%)
Apr 28, 2021 38.11 39.97 38.06 39.92 9,568,731 +2.13(+5.65%)
Apr 27, 2021 36.84 37.94 36.74 37.79 10,676,756 -0.69(-1.78%)
Apr 26, 2021 37.85 38.78 37.85 38.47 4,904,269 +0.73(+1.94%)
Apr 23, 2021 36.92 37.94 36.70 37.74 3,429,425 +0.74(+2.01%)
Apr 22, 2021 37.47 37.66 36.89 37.00 3,711,445 -0.28(-0.75%)
Apr 21, 2021 36.35 37.30 35.86 37.28 6,583,717 +0.57(+1.54%)
Apr 20, 2021 37.57 37.57 36.25 36.71 4,992,485 -1.08(-2.85%)
Apr 19, 2021 38.33 38.46 37.55 37.79 10,851,070 -0.61(-1.59%)
Apr 16, 2021 38.72 39.09 38.32 38.40 4,879,407 +0.10(+0.27%)
Apr 15, 2021 38.69 38.69 37.75 38.30 5,863,575 -0.20(-0.53%)
Apr 14, 2021 37.40 38.96 37.31 38.50 7,315,038 +0.04(+0.10%)
Apr 13, 2021 39.73 39.89 38.28 38.46 8,093,583 -1.57(-3.92%)
Apr 12, 2021 39.72 40.12 39.47 40.03 5,034,294 +0.32(+0.82%)
Apr 09, 2021 39.78 39.98 39.19 39.71 7,107,413 +0.51(+1.30%)
Apr 08, 2021 39.15 39.28 38.44 39.20 5,062,918 -0.22(-0.56%)
Apr 07, 2021 39.28 39.92 39.16 39.42 5,967,211 +0.28(+0.71%)
Apr 06, 2021 39.01 39.44 38.86 39.14 5,724,564 -0.03(-0.07%)
Apr 05, 2021 39.11 39.44 38.82 39.17 8,513,873 +0.52(+1.34%)
Apr 01, 2021 37.98 38.81 37.89 38.65 6,225,804 +0.93(+2.46%)
Mar 31, 2021 37.98 38.60 37.70 37.72 5,982,633 -0.37(-0.97%)
Mar 30, 2021 37.64 38.32 37.64 38.09 6,804,328 +0.71(+1.89%)
Mar 29, 2021 37.73 38.00 36.94 37.39 8,001,622 -0.95(-2.47%)
Mar 26, 2021 38.65 38.85 37.47 38.33 6,638,745 +0.55(+1.45%)
Mar 25, 2021 36.27 37.91 35.48 37.79 8,701,209 +1.15(+3.14%)
Mar 24, 2021 36.65 37.14 36.39 36.64 10,707,822 +0.64(+1.78%)
Mar 23, 2021 37.17 37.48 35.67 36.00 10,082,923 -1.61(-4.29%)
Mar 22, 2021 37.91 38.00 37.34 37.61 7,376,541 -0.40(-1.05%)
Mar 19, 2021 37.68 38.52 37.13 38.01 10,602,159 -0.27(-0.70%)
Mar 18, 2021 40.29 40.46 38.03 38.28 8,681,970 -1.74(-4.36%)
Mar 17, 2021 39.40 40.04 38.85 40.02 7,807,965 +0.87(+2.23%)
Mar 16, 2021 39.59 39.60 38.32 39.15 7,351,310 -0.58(-1.45%)
Mar 15, 2021 39.73 39.90 38.61 39.73 6,950,921 +0.11(+0.28%)
Mar 12, 2021 39.91 40.12 39.49 39.61 4,359,432 +0.04(+0.09%)
Mar 11, 2021 38.44 39.72 38.27 39.58 5,787,900 +0.97(+2.52%)
Mar 10, 2021 37.63 38.84 37.55 38.60 6,622,878 +1.34(+3.58%)
Mar 09, 2021 37.54 37.80 36.76 37.27 7,502,140 -0.44(-1.16%)
Mar 08, 2021 37.58 38.23 37.15 37.70 8,803,915 +0.50(+1.35%)
Mar 05, 2021 36.88 37.31 35.18 37.20 7,776,785 +1.10(+3.06%)
Mar 04, 2021 36.90 37.28 35.03 36.10 8,668,057 -1.12(-3.02%)
Mar 03, 2021 36.96 37.94 36.84 37.22 5,839,879 +0.52(+1.42%)
Mar 02, 2021 36.95 37.38 36.59 36.70 6,582,194 -0.41(-1.10%)
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.