Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.28 35.94 34.25 35.83 6,964,453 +0.29(+0.80%)
Nov 29, 2022 34.82 35.69 34.60 35.55 3,422,345 +0.82(+2.36%)
Nov 28, 2022 34.80 35.06 34.56 34.73 2,946,391 -0.60(-1.70%)
Nov 25, 2022 35.03 35.57 34.87 35.33 1,547,273 +0.20(+0.57%)
Nov 23, 2022 34.68 35.31 34.53 35.13 2,488,878 +0.31(+0.88%)
Nov 22, 2022 34.91 35.29 34.68 34.82 3,022,976 +0.21(+0.61%)
Nov 21, 2022 33.99 34.74 33.99 34.61 4,168,890 +0.39(+1.14%)
Nov 18, 2022 34.36 34.62 33.77 34.22 4,634,313 +0.42(+1.24%)
Nov 17, 2022 32.86 33.82 32.65 33.80 4,795,618 +0.25(+0.74%)
Nov 16, 2022 34.10 34.53 33.37 33.55 5,341,682 -0.70(-2.03%)
Nov 15, 2022 36.71 37.01 34.11 34.25 8,057,787 -1.74(-4.85%)
Nov 14, 2022 37.87 38.07 35.99 35.99 5,469,340 -2.36(-6.16%)
Nov 11, 2022 37.13 38.98 37.13 38.36 7,216,894 +1.43(+3.87%)
Nov 10, 2022 35.14 36.95 34.86 36.93 6,609,803 +3.55(+10.63%)
Nov 09, 2022 33.96 34.13 33.25 33.38 4,342,067 -1.03(-2.99%)
Nov 08, 2022 34.55 34.74 33.89 34.41 3,904,675 -0.10(-0.30%)
Nov 07, 2022 33.78 34.52 33.33 34.52 4,796,005 +1.13(+3.37%)
Nov 04, 2022 33.08 33.79 32.72 33.39 4,212,834 +0.95(+2.94%)
Nov 03, 2022 32.71 33.03 32.04 32.44 4,700,329 -0.88(-2.63%)
Nov 02, 2022 34.18 33.21 33.31 5,645,065 -0.92(-2.67%)
Nov 01, 2022 34.45 34.67 33.79 34.23 4,614,404 +0.32(+0.96%)
Oct 31, 2022 33.93 34.28 33.67 33.91 4,824,695 -0.32(-0.95%)
Oct 28, 2022 33.24 34.42 33.13 34.23 6,557,093 +1.00(+3.02%)
Oct 27, 2022 33.60 34.06 33.12 33.23 6,705,779 +0.02(+0.06%)
Oct 26, 2022 33.24 33.79 33.09 33.21 6,694,640 +0.09(+0.29%)
Oct 25, 2022 31.32 33.48 31.03 33.11 8,286,830 +1.78(+5.68%)
Oct 24, 2022 31.00 31.49 30.67 31.33 9,698,157 +0.63(+2.04%)
Oct 21, 2022 29.85 30.73 29.40 30.71 7,078,831 +0.81(+2.69%)
Oct 20, 2022 29.97 30.84 29.82 29.90 5,467,441 -0.03(-0.09%)
Oct 19, 2022 29.97 30.76 29.63 29.93 5,894,339 -0.95(-3.07%)
Oct 18, 2022 31.30 31.73 30.59 30.88 6,069,435 +0.40(+1.31%)
Oct 17, 2022 30.64 30.93 30.17 30.48 7,489,258 +0.71(+2.39%)
Oct 14, 2022 30.89 31.28 29.73 29.77 6,277,282 -0.91(-2.96%)
Oct 13, 2022 28.91 30.92 28.43 30.68 7,766,558 +1.03(+3.48%)
Oct 12, 2022 29.32 30.10 29.10 29.64 5,615,481 +0.35(+1.20%)
Oct 11, 2022 29.20 30.05 28.93 29.29 7,289,626 -0.09(-0.29%)
Oct 10, 2022 29.47 29.69 29.17 29.38 6,167,905 +0.16(+0.55%)
Oct 07, 2022 29.38 29.47 29.04 29.22 7,952,097 -0.62(-2.06%)
Oct 06, 2022 29.74 30.18 29.54 29.83 7,358,047 -0.25(-0.82%)
Oct 05, 2022 29.33 30.28 29.33 30.08 7,755,091 +0.07(+0.22%)
Oct 04, 2022 28.99 30.05 28.93 30.01 9,557,672 +1.72(+6.10%)
Oct 03, 2022 27.29 28.43 26.85 28.29 7,178,444 +1.58(+5.92%)
Sep 30, 2022 27.30 27.40 26.64 26.71 6,011,074 -0.62(-2.25%)
Sep 29, 2022 26.94 27.74 26.89 27.32 6,741,658 -0.14(-0.52%)
Sep 28, 2022 26.82 27.62 26.55 27.47 5,909,131 +0.83(+3.13%)
Sep 27, 2022 27.09 27.17 26.31 26.63 4,643,209 -0.09(-0.35%)
Sep 26, 2022 27.40 27.93 26.67 26.73 4,527,710 -1.00(-3.62%)
Sep 23, 2022 27.65 28.04 27.21 27.73 5,037,219 -0.44(-1.55%)
Sep 22, 2022 29.05 29.17 28.03 28.17 4,345,305 -0.85(-2.94%)
Sep 21, 2022 30.21 30.32 29.01 29.02 4,125,246 -0.96(-3.19%)
Sep 20, 2022 30.52 30.53 29.55 29.98 5,029,823 -1.01(-3.27%)
Sep 19, 2022 30.28 31.03 30.18 30.99 4,177,771 +0.19(+0.62%)
Sep 16, 2022 30.43 30.89 29.86 30.80 10,572,634 -0.09(-0.28%)
Sep 15, 2022 30.18 31.44 30.12 30.89 4,884,690 +0.81(+2.71%)
Sep 14, 2022 30.15 30.15 29.20 30.07 5,218,317 +0.13(+0.44%)
Sep 13, 2022 31.39 31.45 29.80 29.94 5,160,002 -2.56(-7.87%)
Sep 12, 2022 32.00 32.82 31.83 32.50 4,666,272 +0.83(+2.63%)
Sep 09, 2022 31.07 31.74 30.97 31.66 3,284,263 +0.78(+2.52%)
Sep 08, 2022 29.96 30.92 29.63 30.89 3,443,440 +0.62(+2.03%)
Sep 07, 2022 29.31 30.35 29.31 30.27 3,159,565 +0.90(+3.06%)
Sep 06, 2022 30.23 30.40 29.15 29.37 4,803,444 -0.92(-3.03%)
Sep 02, 2022 30.91 31.09 30.09 30.29 3,320,313 -0.08(-0.25%)
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.