Synchrony Financial (NY: SYF )

44.13 USD -1.08 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 45.40 45.72 43.92 44.13 6,092,968 -1.08(-2.39%)
May 11, 2021 45.20 45.79 44.46 45.21 5,771,409 -0.81(-1.76%)
May 10, 2021 46.55 47.22 45.98 46.02 7,222,001 +0.12(+0.26%)
May 07, 2021 44.46 45.98 44.08 45.90 5,551,366 +1.00(+2.23%)
May 06, 2021 45.04 45.31 44.15 44.90 6,489,358 +0.11(+0.25%)
May 05, 2021 44.86 45.24 44.30 44.79 6,526,898 +0.20(+0.45%)
May 04, 2021 43.50 44.84 43.11 44.59 8,711,579 +0.91(+2.08%)
May 03, 2021 44.29 44.54 43.27 43.68 5,947,645 -0.06(-0.14%)
Apr 30, 2021 43.89 44.22 43.55 43.74 6,888,100 -0.70(-1.58%)
Apr 29, 2021 43.37 44.58 43.21 44.44 9,386,685 +1.41(+3.28%)
Apr 28, 2021 41.08 43.08 41.02 43.03 8,877,252 +2.30(+5.65%)
Apr 27, 2021 39.71 40.89 39.60 40.73 9,905,206 -0.74(-1.78%)
Apr 26, 2021 40.80 41.80 40.80 41.47 4,549,865 +0.79(+1.94%)
Apr 23, 2021 39.80 40.90 39.56 40.68 3,181,600 +0.80(+2.01%)
Apr 22, 2021 40.39 40.59 39.76 39.88 3,443,240 -0.30(-0.75%)
Apr 21, 2021 39.18 40.20 38.65 40.18 6,107,949 +0.61(+1.54%)
Apr 20, 2021 40.50 40.50 39.07 39.57 4,631,706 -1.16(-2.85%)
Apr 19, 2021 41.32 41.46 40.47 40.73 10,066,924 -0.66(-1.59%)
Apr 16, 2021 41.74 42.14 41.30 41.39 4,526,800 +0.11(+0.27%)
Apr 15, 2021 41.70 41.70 40.69 41.28 5,439,847 -0.22(-0.53%)
Apr 14, 2021 40.31 42.00 40.22 41.50 6,786,421 +0.04(+0.10%)
Apr 13, 2021 42.83 43.00 41.26 41.46 7,508,705 -1.69(-3.92%)
Apr 12, 2021 42.81 43.24 42.54 43.15 4,670,494 +0.35(+0.82%)
Apr 09, 2021 42.88 43.09 42.24 42.80 6,593,800 +0.55(+1.30%)
Apr 08, 2021 42.20 42.34 41.43 42.25 4,697,049 -0.24(-0.56%)
Apr 07, 2021 42.34 43.03 42.21 42.49 5,535,994 +0.30(+0.71%)
Apr 06, 2021 42.05 42.51 41.89 42.19 5,310,882 -0.03(-0.07%)
Apr 05, 2021 42.16 42.51 41.84 42.22 7,898,623 +0.56(+1.34%)
Apr 01, 2021 40.94 41.83 40.84 41.66 5,775,900 +1.00(+2.46%)
Mar 31, 2021 40.94 41.61 40.64 40.66 5,550,302 -0.40(-0.97%)
Mar 30, 2021 40.57 41.31 40.57 41.06 6,312,617 +0.76(+1.89%)
Mar 29, 2021 40.67 40.96 39.81 40.30 7,423,390 -1.02(-2.47%)
Mar 26, 2021 41.66 41.88 40.39 41.32 6,159,000 +0.59(+1.45%)
Mar 25, 2021 39.10 40.86 38.24 40.73 8,072,421 +1.24(+3.14%)
Mar 24, 2021 39.50 40.03 39.22 39.49 9,934,027 +0.69(+1.78%)
Mar 23, 2021 40.06 40.40 38.45 38.80 9,354,286 -1.74(-4.29%)
Mar 22, 2021 40.86 40.96 40.24 40.54 6,843,480 -0.43(-1.05%)
Mar 19, 2021 40.61 41.52 40.02 40.97 9,836,000 -0.29(-0.70%)
Mar 18, 2021 43.43 43.61 40.99 41.26 8,054,572 -1.88(-4.36%)
Mar 17, 2021 42.47 43.16 41.88 43.14 7,243,727 +0.94(+2.23%)
Mar 16, 2021 42.67 42.69 41.31 42.20 6,820,072 -0.62(-1.45%)
Mar 15, 2021 42.83 43.01 41.62 42.82 6,448,617 +0.12(+0.28%)
Mar 12, 2021 43.02 43.24 42.57 42.70 4,044,400 +0.04(+0.09%)
Mar 11, 2021 41.43 42.81 41.25 42.66 5,369,641 +1.05(+2.52%)
Mar 10, 2021 40.56 41.86 40.47 41.61 6,144,280 +1.44(+3.58%)
Mar 09, 2021 40.46 40.74 39.62 40.17 6,960,002 -0.47(-1.16%)
Mar 08, 2021 40.51 41.21 40.04 40.64 8,167,705 +0.54(+1.35%)
Mar 05, 2021 39.75 40.22 37.92 40.10 7,214,800 +1.19(+3.06%)
Mar 04, 2021 39.77 40.18 37.76 38.91 8,041,665 -1.21(-3.02%)
Mar 03, 2021 39.84 40.90 39.71 40.12 5,417,864 +0.56(+1.42%)
Mar 02, 2021 39.83 40.29 39.44 39.56 6,106,536 -0.44(-1.10%)
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.