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, 2019 25.65 25.91 25.60 25.76 9,741,095 -0.03(-0.10%)
Jan 30, 2019 25.70 25.91 25.52 25.78 8,177,540 +0.36(+1.42%)
Jan 29, 2019 25.73 25.92 25.34 25.42 11,032,488 -0.28(-1.10%)
Jan 28, 2019 25.39 26.00 25.34 25.70 13,704,096 +0.16(+0.64%)
Jan 25, 2019 25.70 26.00 25.53 25.54 13,845,709 -0.02(-0.07%)
Jan 24, 2019 25.49 26.09 25.21 25.56 27,944,808 +0.35(+1.39%)
Jan 23, 2019 25.69 25.72 24.59 25.21 47,515,228 +2.44(+10.73%)
Jan 22, 2019 22.72 22.93 22.55 22.76 15,143,894 +0.23(+1.03%)
Jan 18, 2019 22.64 22.79 22.32 22.53 7,621,316 -0.06(-0.27%)
Jan 17, 2019 22.48 22.72 22.33 22.59 3,678,353 -0.03(-0.11%)
Jan 16, 2019 22.09 22.81 22.09 22.62 5,763,469 +0.52(+2.37%)
Jan 15, 2019 22.13 22.15 21.82 22.09 5,180,863 -0.07(-0.31%)
Jan 14, 2019 22.11 22.24 21.91 22.16 7,541,385 -0.15(-0.65%)
Jan 11, 2019 21.92 22.42 21.85 22.31 6,614,067 +0.23(+1.05%)
Jan 10, 2019 22.20 22.21 21.74 22.08 5,706,694 -0.21(-0.92%)
Jan 09, 2019 21.89 22.30 21.76 22.28 5,979,603 +0.49(+2.24%)
Jan 08, 2019 21.87 21.95 21.43 21.79 5,070,187 +0.04(+0.20%)
Jan 07, 2019 21.57 21.94 21.37 21.75 4,658,096 +0.11(+0.52%)
Jan 04, 2019 21.05 21.73 21.00 21.64 9,362,891 +0.99(+4.77%)
Jan 03, 2019 20.96 21.03 20.49 20.65 8,104,095 -0.15(-0.74%)
Jan 02, 2019 19.85 20.81 19.82 20.81 10,103,433 +0.69(+3.45%)
Dec 31, 2018 20.17 20.29 19.68 20.11 9,038,883 -0.03(-0.17%)
Dec 28, 2018 20.18 20.41 19.85 20.15 6,921,513 +0.07(+0.34%)
Dec 27, 2018 19.55 20.10 19.34 20.08 6,937,387 +0.24(+1.21%)
Dec 26, 2018 19.00 19.86 18.67 19.84 6,289,885 +0.83(+4.38%)
Dec 24, 2018 19.15 19.67 18.85 19.01 5,198,949 -0.28(-1.47%)
Dec 21, 2018 19.72 20.05 19.14 19.29 14,594,498 -0.42(-2.13%)
Dec 20, 2018 19.69 20.19 19.45 19.71 8,082,537 -0.18(-0.90%)
Dec 19, 2018 20.15 20.62 19.76 19.89 8,893,361 -0.28(-1.40%)
Dec 18, 2018 20.27 20.53 19.99 20.17 11,925,686 +0.03(+0.17%)
Dec 17, 2018 20.58 20.71 20.03 20.14 12,065,130 -0.52(-2.53%)
Dec 14, 2018 20.52 21.15 20.41 20.66 11,256,557 -0.07(-0.33%)
Dec 13, 2018 21.11 21.20 20.64 20.73 9,738,929 -0.32(-1.51%)
Dec 12, 2018 21.16 21.49 20.98 21.05 8,466,744 +0.13(+0.61%)
Dec 11, 2018 21.70 21.86 20.73 20.92 7,895,298 -0.48(-2.24%)
Dec 10, 2018 21.69 21.79 20.83 21.40 11,116,515 -0.34(-1.58%)
Dec 07, 2018 21.71 22.23 21.61 21.74 10,588,479 +0.19(+0.87%)
Dec 06, 2018 21.03 21.57 21.01 21.55 9,775,681 +0.21(+0.96%)
Dec 04, 2018 22.00 22.16 21.17 21.35 10,862,451 -0.78(-3.53%)
Dec 03, 2018 22.49 22.65 22.03 22.13 6,441,481 -0.15(-0.65%)
Nov 30, 2018 22.29 22.33 22.06 22.27 6,812,111 +0.01(+0.04%)
Nov 29, 2018 22.49 22.64 22.25 22.27 5,072,799 -0.39(-1.70%)
Nov 28, 2018 22.34 22.69 22.24 22.65 5,260,372 +0.29(+1.30%)
Nov 27, 2018 22.09 22.40 22.05 22.36 6,847,106 +0.11(+0.50%)
Nov 26, 2018 22.22 22.42 22.13 22.25 6,669,374 +0.33(+1.53%)
Nov 23, 2018 21.89 22.15 21.74 21.91 2,502,960 -0.09(-0.39%)
Nov 21, 2018 22.00 22.00 22.00 0 +0.29(+1.34%)
Nov 20, 2018 21.68 22.14 21.49 21.71 6,953,130 -0.18(-0.82%)
Nov 19, 2018 22.24 22.37 21.61 21.89 7,298,848 -0.33(-1.47%)
Nov 16, 2018 22.59 22.63 21.81 22.21 10,855,220 -0.51(-2.26%)
Nov 15, 2018 22.85 22.85 22.23 22.73 11,402,898 -0.35(-1.52%)
Nov 14, 2018 23.88 23.95 22.87 23.08 6,772,140 -0.63(-2.64%)
Nov 13, 2018 23.33 24.00 23.33 23.71 5,972,772 +0.38(+1.62%)
Nov 12, 2018 23.66 23.82 23.27 23.33 4,048,526 -0.35(-1.48%)
Nov 09, 2018 23.42 23.99 23.36 23.68 6,643,925 +0.12(+0.51%)
Nov 08, 2018 23.38 23.64 23.32 23.56 6,329,696 +0.11(+0.48%)
Nov 07, 2018 23.13 23.48 22.84 23.45 9,274,210 +0.41(+1.79%)
Nov 06, 2018 22.87 23.17 22.59 23.04 10,356,043 +0.13(+0.56%)
Nov 05, 2018 22.72 23.16 22.66 22.91 6,833,836 +0.25(+1.10%)
Nov 02, 2018 23.40 23.42 22.40 22.66 21,994,326 -2.40(-9.58%)
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.