Skip to main content

Synchrony Financial (NY: SYF )

43.03 +0.75 (+1.79%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.60 27.71 26.93 27.01 5,944,646 -0.62(-2.25%)
Sep 29, 2022 27.25 28.05 27.19 27.63 6,667,156 -0.14(-0.52%)
Sep 28, 2022 27.12 27.93 26.84 27.77 5,843,830 +0.84(+3.13%)
Sep 27, 2022 27.39 27.48 26.60 26.93 4,591,898 -0.10(-0.35%)
Sep 26, 2022 27.71 28.24 26.97 27.03 4,477,674 -1.02(-3.62%)
Sep 23, 2022 27.95 28.36 27.51 28.04 4,981,553 -0.44(-1.55%)
Sep 22, 2022 29.37 29.50 28.34 28.48 4,297,285 -0.86(-2.94%)
Sep 21, 2022 30.55 30.66 29.33 29.34 4,079,658 -0.97(-3.19%)
Sep 20, 2022 30.86 30.87 29.88 30.31 4,974,239 -1.03(-3.27%)
Sep 19, 2022 30.62 31.37 30.51 31.34 4,131,603 +0.19(+0.62%)
Sep 16, 2022 30.77 31.23 30.20 31.14 10,455,797 -0.09(-0.28%)
Sep 15, 2022 30.52 31.79 30.46 31.23 4,830,710 +0.82(+2.71%)
Sep 14, 2022 30.48 30.48 29.53 30.41 5,160,650 +0.13(+0.44%)
Sep 13, 2022 31.74 31.80 30.13 30.27 5,102,979 -2.59(-7.87%)
Sep 12, 2022 32.36 33.19 32.19 32.86 4,614,706 +0.84(+2.63%)
Sep 09, 2022 31.41 32.09 31.32 32.02 3,247,968 +0.79(+2.52%)
Sep 08, 2022 30.29 31.26 29.96 31.23 3,405,387 +0.62(+2.03%)
Sep 07, 2022 29.64 30.68 29.64 30.61 3,124,649 +0.91(+3.06%)
Sep 06, 2022 30.57 30.74 29.48 29.70 4,750,361 -0.93(-3.03%)
Sep 02, 2022 31.26 31.44 30.42 30.63 3,283,621 -0.08(-0.25%)
Sep 01, 2022 31.03 31.10 29.99 30.70 5,758,515 -0.67(-2.14%)
Aug 31, 2022 31.85 32.00 31.24 31.37 4,921,511 -0.20(-0.64%)
Aug 30, 2022 31.67 31.75 31.07 31.58 4,396,505 +0.22(+0.70%)
Aug 29, 2022 31.88 31.97 31.35 31.36 3,750,642 -0.88(-2.73%)
Aug 26, 2022 33.74 33.88 32.23 32.24 4,875,018 -1.42(-4.21%)
Aug 25, 2022 33.18 33.66 33.05 33.65 4,019,253 +0.77(+2.33%)
Aug 24, 2022 32.57 33.13 32.29 32.89 3,532,427 +0.32(+0.97%)
Aug 23, 2022 32.22 32.82 32.00 32.57 4,599,022 +0.59(+1.86%)
Aug 22, 2022 32.43 32.43 31.69 31.98 4,427,303 -0.89(-2.71%)
Aug 19, 2022 33.49 33.60 32.75 32.87 4,907,986 -1.02(-3.00%)
Aug 18, 2022 33.78 34.06 33.53 33.88 1,884,275 +0.16(+0.48%)
Aug 17, 2022 33.79 34.07 33.39 33.72 2,942,804 -0.80(-2.30%)
Aug 16, 2022 34.24 34.75 33.94 34.52 3,139,854 +0.27(+0.78%)
Aug 15, 2022 34.03 34.39 33.68 34.25 3,346,437 -0.37(-1.08%)
Aug 12, 2022 34.85 34.85 34.27 34.62 2,915,677 +0.03(+0.08%)
Aug 11, 2022 34.80 35.19 34.44 34.59 3,215,261 +0.43(+1.26%)
Aug 10, 2022 33.47 34.50 33.31 34.16 4,234,226 +1.69(+5.19%)
Aug 09, 2022 32.96 33.00 32.30 32.48 4,107,535 -0.51(-1.54%)
Aug 08, 2022 32.90 33.82 32.83 32.98 5,997,771 +0.51(+1.56%)
Aug 05, 2022 32.05 32.63 31.96 32.48 3,182,867 +0.13(+0.41%)
Aug 04, 2022 32.49 32.77 32.11 32.34 3,937,758 -0.23(-0.71%)
Aug 03, 2022 32.05 32.62 31.87 32.57 4,094,533 +1.13(+3.60%)
Aug 02, 2022 31.95 32.13 31.36 31.44 5,307,920 -0.88(-2.73%)
Aug 01, 2022 31.68 32.51 31.47 32.32 5,082,619 +0.25(+0.78%)
Jul 29, 2022 31.20 32.23 31.14 32.07 5,923,005 +1.01(+3.24%)
Jul 28, 2022 30.99 31.13 30.07 31.07 6,178,714 +0.08(+0.25%)
Jul 27, 2022 30.61 31.13 30.17 30.99 6,115,158 +0.79(+2.61%)
Jul 26, 2022 30.86 31.12 30.15 30.20 5,746,207 -1.02(-3.26%)
Jul 25, 2022 31.23 31.51 30.75 31.22 5,442,494 +0.13(+0.43%)
Jul 22, 2022 31.14 31.88 30.81 31.09 7,004,435 +0.02(+0.06%)
Jul 21, 2022 31.19 31.51 30.59 31.07 7,515,629 -0.61(-1.92%)
Jul 20, 2022 31.14 31.85 31.13 31.68 6,149,664 +0.39(+1.25%)
Jul 19, 2022 30.44 31.58 30.41 31.29 9,202,781 +1.34(+4.48%)
Jul 18, 2022 30.54 31.58 29.89 29.95 8,396,242 +0.09(+0.29%)
Jul 15, 2022 29.28 30.03 28.94 29.86 7,994,988 +1.34(+4.70%)
Jul 14, 2022 27.83 28.69 27.53 28.52 6,116,839 -0.04(-0.13%)
Jul 13, 2022 28.12 28.74 27.87 28.56 6,382,083 -0.42(-1.44%)
Jul 12, 2022 27.82 29.43 27.81 28.98 6,739,849 +0.68(+2.39%)
Jul 11, 2022 27.83 28.57 27.83 28.30 6,466,624 +0.07(+0.24%)
Jul 08, 2022 28.21 28.50 27.69 28.23 5,518,098 +0.18(+0.64%)
Jul 07, 2022 27.66 28.15 27.33 28.05 6,654,390 +0.88(+3.26%)
Jul 06, 2022 27.47 27.84 26.94 27.17 7,837,658 -0.36(-1.31%)
Jul 05, 2022 26.47 27.56 26.23 27.53 7,284,311 +0.33(+1.22%)
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.