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 (%)
Dec 30, 2022 31.30 31.73 31.15 31.68 3,467,728 +0.02(+0.06%)
Dec 29, 2022 31.14 31.72 31.02 31.66 3,753,055 +0.71(+2.31%)
Dec 28, 2022 31.42 31.52 30.81 30.95 3,042,071 -0.44(-1.41%)
Dec 27, 2022 31.67 31.68 31.22 31.39 2,211,406 -0.18(-0.58%)
Dec 23, 2022 31.13 31.60 30.91 31.58 3,067,439 +0.40(+1.27%)
Dec 22, 2022 31.66 31.69 30.54 31.18 5,445,112 -0.91(-2.82%)
Dec 21, 2022 31.91 32.27 31.75 32.09 4,204,033 +0.61(+1.93%)
Dec 20, 2022 31.27 31.55 30.86 31.48 4,031,609 +0.26(+0.83%)
Dec 19, 2022 32.02 32.25 30.99 31.22 4,399,403 -0.80(-2.50%)
Dec 16, 2022 31.89 32.04 31.41 32.02 16,654,743 -0.37(-1.13%)
Dec 15, 2022 32.45 32.55 31.39 32.39 5,728,787 -0.73(-2.21%)
Dec 14, 2022 33.98 34.35 32.55 33.12 7,152,286 -1.00(-2.94%)
Dec 13, 2022 35.35 35.94 33.96 34.12 6,057,352 -0.17(-0.51%)
Dec 12, 2022 33.88 34.36 33.49 34.29 5,006,322 +0.44(+1.31%)
Dec 09, 2022 33.47 34.27 33.23 33.85 3,929,593 +0.18(+0.54%)
Dec 08, 2022 33.73 34.00 33.24 33.67 4,824,837 +0.28(+0.84%)
Dec 07, 2022 33.24 33.94 33.02 33.39 4,944,721 -0.01(-0.03%)
Dec 06, 2022 33.15 33.79 32.75 33.40 7,545,975 +0.24(+0.73%)
Dec 05, 2022 33.60 33.77 33.09 33.16 6,014,375 -0.88(-2.58%)
Dec 02, 2022 34.23 34.92 33.71 34.03 4,941,325 -0.62(-1.78%)
Dec 01, 2022 34.76 35.72 34.57 34.65 5,939,764 -1.58(-4.36%)
Nov 30, 2022 35.67 36.34 34.63 36.23 6,887,490 +0.29(+0.80%)
Nov 29, 2022 35.21 36.09 34.99 35.94 3,384,525 +0.83(+2.36%)
Nov 28, 2022 35.19 35.45 34.95 35.11 2,913,831 -0.61(-1.70%)
Nov 25, 2022 35.42 35.97 35.26 35.72 1,530,174 +0.20(+0.57%)
Nov 23, 2022 35.07 35.70 34.92 35.52 2,461,373 +0.31(+0.88%)
Nov 22, 2022 35.30 35.68 35.07 35.21 2,989,570 +0.21(+0.61%)
Nov 21, 2022 34.37 35.12 34.37 35.00 4,122,820 +0.40(+1.14%)
Nov 18, 2022 34.75 35.01 34.15 34.60 4,583,100 +0.42(+1.24%)
Nov 17, 2022 33.22 34.20 33.01 34.18 4,742,622 +0.25(+0.74%)
Nov 16, 2022 34.48 34.91 33.75 33.93 5,282,651 -0.70(-2.03%)
Nov 15, 2022 37.12 37.43 34.49 34.63 7,968,741 -1.76(-4.85%)
Nov 14, 2022 38.30 38.50 36.39 36.40 5,408,899 -2.39(-6.16%)
Nov 11, 2022 37.54 39.42 37.54 38.79 7,137,141 +1.45(+3.87%)
Nov 10, 2022 35.53 37.36 35.25 37.34 6,536,758 +3.59(+10.63%)
Nov 09, 2022 34.34 34.52 33.62 33.75 4,294,083 -1.04(-2.99%)
Nov 08, 2022 34.93 35.12 34.27 34.80 3,861,525 -0.11(-0.30%)
Nov 07, 2022 34.16 34.90 33.70 34.90 4,743,005 +1.14(+3.37%)
Nov 04, 2022 33.45 34.17 33.09 33.76 4,166,279 +0.96(+2.94%)
Nov 03, 2022 33.08 33.40 32.40 32.80 4,648,386 -0.89(-2.63%)
Nov 02, 2022 34.56 33.58 33.69 5,582,682 -0.93(-2.67%)
Nov 01, 2022 34.83 35.06 34.17 34.61 4,563,411 +0.33(+0.96%)
Oct 31, 2022 34.31 34.67 34.04 34.28 4,771,377 -0.33(-0.95%)
Oct 28, 2022 33.62 34.80 33.50 34.61 6,484,631 +1.02(+3.02%)
Oct 27, 2022 33.98 34.44 33.49 33.60 6,631,674 +0.02(+0.06%)
Oct 26, 2022 33.62 34.17 33.46 33.58 6,620,658 +0.10(+0.29%)
Oct 25, 2022 31.67 33.86 31.38 33.48 8,195,253 +1.80(+5.69%)
Oct 24, 2022 31.35 31.84 31.01 31.68 9,590,984 +0.63(+2.04%)
Oct 21, 2022 30.19 31.08 29.73 31.05 7,000,604 +0.81(+2.69%)
Oct 20, 2022 30.30 31.18 30.16 30.23 5,407,021 -0.03(-0.10%)
Oct 19, 2022 30.30 31.10 29.96 30.26 5,829,201 -0.96(-3.07%)
Oct 18, 2022 31.65 32.08 30.93 31.22 6,002,362 +0.40(+1.31%)
Oct 17, 2022 30.98 31.28 30.50 30.82 7,406,495 +0.72(+2.39%)
Oct 14, 2022 31.23 31.63 30.07 30.10 6,207,913 -0.92(-2.96%)
Oct 13, 2022 29.23 31.26 28.75 31.02 7,680,730 +1.04(+3.48%)
Oct 12, 2022 29.65 30.44 29.43 29.98 5,553,425 +0.35(+1.20%)
Oct 11, 2022 29.53 30.39 29.25 29.62 7,209,069 -0.09(-0.29%)
Oct 10, 2022 29.80 30.02 29.50 29.71 6,099,744 +0.16(+0.55%)
Oct 07, 2022 29.71 29.80 29.36 29.54 7,864,219 -0.62(-2.06%)
Oct 06, 2022 30.07 30.52 29.87 30.17 7,276,734 -0.25(-0.82%)
Oct 05, 2022 29.66 30.62 29.66 30.42 7,669,390 +0.07(+0.22%)
Oct 04, 2022 29.32 30.39 29.26 30.35 9,452,051 +1.74(+6.10%)
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.