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 (%)
Jan 31, 2017 30.22 30.42 29.61 29.83 7,197,715 -0.54(-1.78%)
Jan 30, 2017 30.35 30.42 29.98 30.37 5,602,813 -0.13(-0.44%)
Jan 27, 2017 30.55 30.63 30.27 30.50 7,153,962 -0.05(-0.16%)
Jan 26, 2017 29.99 30.56 29.88 30.55 9,093,733 +0.65(+2.17%)
Jan 25, 2017 30.30 30.39 29.77 29.90 7,671,087 -0.14(-0.47%)
Jan 24, 2017 29.95 30.28 29.88 30.04 4,945,475 +0.26(+0.87%)
Jan 23, 2017 30.00 30.38 29.65 29.78 8,222,781 -0.39(-1.30%)
Jan 20, 2017 29.96 30.68 29.85 30.17 10,754,394 +0.52(+1.77%)
Jan 19, 2017 29.94 30.09 29.61 29.65 7,386,178 -0.24(-0.81%)
Jan 18, 2017 29.80 29.91 29.28 29.89 4,736,267 +0.32(+1.10%)
Jan 17, 2017 30.06 30.17 29.45 29.57 5,646,313 -0.67(-2.23%)
Jan 13, 2017 30.24 30.24 30.24 0 +0.16(+0.53%)
Jan 12, 2017 30.11 30.14 29.64 30.08 7,787,013 -0.19(-0.63%)
Jan 11, 2017 30.65 30.65 29.69 30.27 13,978,616 -0.50(-1.62%)
Jan 10, 2017 30.83 31.22 30.58 30.77 6,044,999 +0.05(+0.16%)
Jan 09, 2017 30.73 30.87 30.41 30.72 4,750,591 -0.19(-0.62%)
Jan 06, 2017 30.88 31.21 30.71 30.92 6,137,407 +0.18(+0.60%)
Jan 05, 2017 31.36 31.42 30.31 30.73 8,227,876 -0.85(-2.69%)
Jan 04, 2017 31.06 31.69 30.93 31.58 7,254,206 +0.72(+2.35%)
Jan 03, 2017 30.60 30.95 30.47 30.86 7,276,455 +0.66(+2.18%)
Dec 30, 2016 30.20 30.20 30.20 0 +0.15(+0.50%)
Dec 29, 2016 30.30 30.52 29.91 30.05 4,239,288 -0.12(-0.41%)
Dec 28, 2016 30.87 30.89 30.14 30.17 5,801,665 -0.63(-2.05%)
Dec 27, 2016 30.92 30.96 30.74 30.81 2,652,265 +0.03(+0.08%)
Dec 23, 2016 30.78 30.78 30.78 0 +0.07(+0.24%)
Dec 22, 2016 30.89 30.89 30.53 30.71 4,754,971 -0.18(-0.59%)
Dec 21, 2016 31.07 31.07 30.77 30.89 3,336,903 -0.13(-0.43%)
Dec 20, 2016 30.86 31.02 30.68 31.02 6,125,850 +0.30(+0.98%)
Dec 19, 2016 30.45 30.77 30.40 30.72 6,637,427 +0.22(+0.74%)
Dec 16, 2016 30.88 30.89 30.40 30.50 9,152,445 -0.25(-0.81%)
Dec 15, 2016 30.19 30.92 29.93 30.75 14,057,006 +0.82(+2.75%)
Dec 14, 2016 29.95 30.32 29.62 29.93 11,936,015 -0.27(-0.91%)
Dec 13, 2016 30.08 30.30 29.63 30.20 9,135,995 +0.27(+0.92%)
Dec 12, 2016 30.35 30.54 29.81 29.93 7,983,718 -0.49(-1.62%)
Dec 09, 2016 30.42 30.62 30.16 30.42 6,797,143 -0.10(-0.33%)
Dec 08, 2016 30.21 30.62 30.04 30.52 7,988,419 +0.39(+1.30%)
Dec 07, 2016 29.33 30.20 29.13 30.12 7,330,035 +0.43(+1.46%)
Dec 06, 2016 29.37 29.73 29.07 29.69 6,042,466 +0.46(+1.57%)
Dec 05, 2016 29.02 29.58 28.98 29.23 7,113,172 +0.52(+1.80%)
Dec 02, 2016 29.18 29.23 28.69 28.72 8,542,191 -0.48(-1.65%)
Dec 01, 2016 28.88 29.52 28.78 29.20 11,964,120 +0.42(+1.48%)
Nov 30, 2016 28.47 28.87 28.29 28.78 10,281,463 +0.63(+2.25%)
Nov 29, 2016 28.35 28.44 28.14 28.14 5,143,248 -0.08(-0.29%)
Nov 28, 2016 28.71 28.71 28.13 28.23 7,389,236 -0.67(-2.31%)
Nov 25, 2016 29.13 29.16 28.85 28.89 3,630,072 -0.22(-0.74%)
Nov 23, 2016 29.11 29.11 29.11 0 +0.82(+2.91%)
Nov 22, 2016 28.18 28.58 28.10 28.28 9,787,984 +0.29(+1.04%)
Nov 21, 2016 28.08 28.18 27.72 27.99 8,568,704 +0.00(+0.00%)
Nov 18, 2016 27.89 28.05 27.61 27.99 8,490,511 +0.16(+0.57%)
Nov 17, 2016 27.34 27.87 27.00 27.84 12,862,324 +0.68(+2.51%)
Nov 16, 2016 27.54 27.68 27.11 27.15 10,946,660 -0.61(-2.19%)
Nov 15, 2016 28.00 28.00 27.18 27.76 12,697,969 -0.32(-1.13%)
Nov 14, 2016 27.29 28.15 27.27 28.08 14,818,520 +1.03(+3.82%)
Nov 11, 2016 26.19 27.15 26.14 27.04 20,231,004 +0.72(+2.75%)
Nov 10, 2016 25.45 26.43 25.40 26.32 13,691,527 +1.16(+4.60%)
Nov 09, 2016 24.10 25.23 24.01 25.16 13,803,603 +1.27(+5.30%)
Nov 08, 2016 24.05 24.15 23.65 23.90 6,382,980 -0.34(-1.41%)
Nov 07, 2016 24.00 24.24 23.84 24.24 7,990,712 +0.74(+3.15%)
Nov 04, 2016 23.53 23.81 23.31 23.50 7,104,036 +0.07(+0.32%)
Nov 03, 2016 23.71 23.71 23.38 23.42 5,993,551 -0.13(-0.57%)
Nov 02, 2016 23.66 23.88 23.52 23.56 7,400,159 -0.12(-0.49%)
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.