Synchrony Financial (NY: SYF )

44.42 USD -0.74 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 44.80 45.24 44.02 44.42 5,800,398 -0.74(-1.64%)
Jan 20, 2022 45.86 46.61 45.06 45.16 4,539,394 -0.48(-1.05%)
Jan 19, 2022 47.68 47.68 45.62 45.64 5,608,954 -1.60(-3.39%)
Jan 18, 2022 48.32 48.58 46.53 47.24 6,071,070 -1.43(-2.94%)
Jan 14, 2022 48.67 0 -0.79(-1.60%)
Jan 13, 2022 49.33 50.20 49.31 49.46 4,231,104 +0.43(+0.88%)
Jan 12, 2022 49.19 49.82 48.71 49.03 3,669,299 +0.27(+0.55%)
Jan 11, 2022 48.47 48.80 48.20 48.76 3,557,115 +0.46(+0.95%)
Jan 10, 2022 48.86 48.86 47.28 48.30 4,986,444 +0.09(+0.19%)
Jan 07, 2022 47.24 48.90 47.09 48.21 5,465,883 +0.65(+1.37%)
Jan 06, 2022 47.37 47.80 46.53 47.56 4,781,219 +0.65(+1.39%)
Jan 05, 2022 48.29 48.86 46.88 46.91 5,830,302 -1.25(-2.60%)
Jan 04, 2022 47.68 48.88 47.68 48.16 6,165,712 +1.16(+2.47%)
Jan 03, 2022 46.48 47.46 46.48 47.00 4,963,133 +0.61(+1.31%)
Dec 31, 2021 46.23 46.79 46.15 46.39 2,258,688 +0.13(+0.28%)
Dec 30, 2021 46.46 47.11 46.21 46.26 2,071,475 -0.03(-0.06%)
Dec 29, 2021 46.47 46.71 46.16 46.29 2,474,847 -0.17(-0.37%)
Dec 28, 2021 45.95 46.87 45.94 46.46 4,010,638 +0.28(+0.61%)
Dec 27, 2021 46.22 46.40 45.53 46.18 7,679,023 +0.02(+0.04%)
Dec 23, 2021 46.28 46.69 46.00 46.16 3,581,187 +0.21(+0.46%)
Dec 22, 2021 45.94 46.32 45.73 45.95 3,776,087 -0.18(-0.39%)
Dec 21, 2021 44.87 46.17 44.65 46.13 4,899,119 +1.91(+4.32%)
Dec 20, 2021 45.51 45.65 43.71 44.22 7,346,934 -2.43(-5.21%)
Dec 17, 2021 47.30 47.36 45.89 46.65 15,227,506 -0.97(-2.04%)
Dec 16, 2021 47.66 48.24 47.15 47.62 9,423,815 +0.90(+1.93%)
Dec 15, 2021 46.98 47.01 45.02 46.72 5,699,691 -0.11(-0.23%)
Dec 14, 2021 46.25 47.40 46.09 46.83 4,292,709 +0.49(+1.06%)
Dec 13, 2021 47.49 47.49 46.03 46.34 5,015,694 -1.53(-3.20%)
Dec 10, 2021 48.40 48.40 47.33 47.87 2,987,913 -0.02(-0.04%)
Dec 09, 2021 46.95 48.17 46.56 47.89 3,879,148 +0.58(+1.23%)
Dec 08, 2021 47.64 47.77 47.23 47.31 4,236,693 -0.28(-0.59%)
Dec 07, 2021 46.86 48.03 46.75 47.59 5,714,798 +1.25(+2.70%)
Dec 06, 2021 46.26 47.20 46.00 46.34 5,914,495 +1.06(+2.34%)
Dec 03, 2021 45.88 46.03 44.75 45.28 5,608,009 -0.36(-0.79%)
Dec 02, 2021 44.12 46.08 44.00 45.64 6,200,966 +1.88(+4.30%)
Dec 01, 2021 46.10 46.56 43.72 43.76 5,843,839 -1.03(-2.30%)
Nov 30, 2021 46.26 46.64 44.40 44.79 13,313,870 -2.33(-4.94%)
Nov 29, 2021 48.19 48.57 46.81 47.12 4,586,517 -0.56(-1.17%)
Nov 26, 2021 47.80 48.13 46.40 47.68 4,375,356 -2.09(-4.20%)
Nov 24, 2021 49.31 50.30 49.31 49.77 3,709,492 +0.06(+0.12%)
Nov 23, 2021 48.56 49.99 48.55 49.71 3,918,330 +1.36(+2.81%)
Nov 22, 2021 48.50 49.02 47.74 48.35 4,372,473 +0.47(+0.98%)
Nov 19, 2021 47.89 48.56 47.51 47.88 4,632,473 -0.47(-0.97%)
Nov 18, 2021 48.68 48.49 48.33 48.35 3,826,440 -0.24(-0.49%)
Nov 17, 2021 49.38 49.80 48.55 48.59 4,075,190 -1.03(-2.08%)
Nov 16, 2021 50.16 50.42 48.62 49.62 4,926,185 -0.51(-1.02%)
Nov 15, 2021 50.33 51.08 50.00 50.13 3,361,753 -0.05(-0.10%)
Nov 12, 2021 49.60 50.19 49.29 50.18 2,755,272 +0.47(+0.95%)
Nov 11, 2021 49.71 50.24 49.52 49.71 2,572,138 +0.22(+0.44%)
Nov 10, 2021 49.11 49.49 3,558,249 +0.18(+0.37%)
Nov 09, 2021 48.81 49.35 48.50 49.31 3,537,451 +0.05(+0.10%)
Nov 08, 2021 49.66 50.28 49.18 49.26 3,811,321 +0.07(+0.14%)
Nov 05, 2021 48.58 49.40 48.44 49.19 4,948,496 +1.20(+2.50%)
Nov 04, 2021 48.08 48.57 47.60 47.99 4,622,152 -0.21(-0.44%)
Nov 03, 2021 47.22 48.71 47.10 48.20 5,354,605 +0.82(+1.73%)
Nov 02, 2021 47.50 47.70 46.85 47.38 4,723,668 +0.01(+0.02%)
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.