Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.08 46.92 45.90 46.60 7,249,250 +0.37(+0.81%)
Aug 30, 2021 48.84 48.84 46.21 46.22 7,681,421 -2.44(-5.00%)
Aug 27, 2021 47.60 48.80 47.60 48.66 3,585,674 +1.11(+2.32%)
Aug 26, 2021 48.42 48.42 47.42 47.55 3,454,870 -0.61(-1.26%)
Aug 25, 2021 47.14 48.43 47.06 48.16 3,772,889 +1.13(+2.41%)
Aug 24, 2021 46.82 47.36 46.74 47.03 2,945,527 +0.47(+1.01%)
Aug 23, 2021 46.48 46.94 46.38 46.56 3,722,064 +0.48(+1.04%)
Aug 20, 2021 45.90 46.34 45.50 46.08 4,020,517 +0.18(+0.39%)
Aug 19, 2021 46.05 46.62 45.31 45.90 5,151,741 -0.88(-1.88%)
Aug 18, 2021 47.22 47.81 46.75 46.78 4,951,691 -0.69(-1.46%)
Aug 17, 2021 47.70 47.97 46.85 47.48 4,098,405 -0.72(-1.50%)
Aug 16, 2021 47.95 48.28 47.51 48.20 3,911,477 -0.33(-0.68%)
Aug 13, 2021 48.50 48.69 48.20 48.53 2,714,752 +0.18(+0.37%)
Aug 12, 2021 47.93 48.51 47.54 48.35 3,029,204 +0.38(+0.80%)
Aug 11, 2021 47.08 48.02 46.49 47.96 3,712,808 +1.01(+2.15%)
Aug 10, 2021 45.89 47.02 45.74 46.95 4,605,439 +1.09(+2.37%)
Aug 09, 2021 45.97 46.26 45.31 45.87 4,486,625 -0.40(-0.87%)
Aug 06, 2021 45.88 46.73 45.81 46.27 5,333,365 +1.04(+2.30%)
Aug 05, 2021 44.48 45.33 44.48 45.23 4,271,177 +1.05(+2.37%)
Aug 04, 2021 43.66 44.79 43.43 44.18 3,464,527 +0.05(+0.11%)
Aug 03, 2021 44.07 44.22 42.28 44.13 5,364,018 +0.25(+0.58%)
Aug 02, 2021 44.44 45.45 43.75 43.88 4,747,637 -0.16(-0.36%)
Jul 30, 2021 44.77 45.69 43.84 44.04 9,716,281 -1.01(-2.25%)
Jul 29, 2021 44.72 45.12 44.29 45.05 4,308,265 +1.03(+2.35%)
Jul 28, 2021 44.17 44.32 43.20 44.02 4,765,206 -0.02(-0.04%)
Jul 27, 2021 43.49 44.41 43.09 44.03 4,208,147 +0.08(+0.19%)
Jul 26, 2021 43.34 44.27 43.22 43.95 4,377,958 +0.59(+1.35%)
Jul 23, 2021 43.00 44.01 43.00 43.36 5,394,887 +0.56(+1.31%)
Jul 22, 2021 43.83 44.14 42.40 42.80 5,854,276 -1.15(-2.61%)
Jul 21, 2021 43.29 44.50 43.19 43.95 6,013,035 +1.06(+2.48%)
Jul 20, 2021 40.54 42.98 40.17 42.89 6,832,772 +1.12(+2.68%)
Jul 19, 2021 42.44 42.52 41.35 41.77 7,970,272 -1.80(-4.13%)
Jul 16, 2021 44.93 44.95 43.41 43.57 5,317,173 -0.92(-2.07%)
Jul 15, 2021 43.67 44.62 43.54 44.49 5,402,314 +0.21(+0.46%)
Jul 14, 2021 45.66 46.30 44.16 44.29 6,664,599 -1.06(-2.34%)
Jul 13, 2021 46.15 46.51 45.23 45.35 6,767,327 -0.80(-1.74%)
Jul 12, 2021 44.99 46.46 44.66 46.15 4,746,359 +0.72(+1.58%)
Jul 09, 2021 44.78 45.55 44.68 45.43 4,952,645 +1.88(+4.32%)
Jul 08, 2021 43.46 44.35 42.63 43.55 6,464,110 -1.17(-2.61%)
Jul 07, 2021 44.29 45.08 44.01 44.72 4,830,371 +0.08(+0.19%)
Jul 06, 2021 45.69 45.80 44.31 44.63 4,888,105 -1.10(-2.41%)
Jul 02, 2021 45.76 46.10 45.61 45.73 3,825,176 +0.17(+0.37%)
Jul 01, 2021 45.43 46.05 45.32 45.56 6,247,882 +0.33(+0.72%)
Jun 30, 2021 44.62 45.37 44.57 45.24 4,199,354 +0.48(+1.08%)
Jun 29, 2021 45.69 45.97 44.46 44.75 6,136,840 -0.46(-1.01%)
Jun 28, 2021 46.27 46.30 45.11 45.21 6,865,489 -1.22(-2.63%)
Jun 25, 2021 46.15 46.72 45.94 46.43 10,041,091 +0.75(+1.63%)
Jun 24, 2021 45.41 45.85 45.03 45.69 4,037,642 +0.63(+1.41%)
Jun 23, 2021 44.77 45.20 44.70 45.05 3,403,050 +0.39(+0.88%)
Jun 22, 2021 44.56 45.05 44.17 44.66 6,703,959 -0.09(-0.21%)
Jun 21, 2021 43.50 44.77 43.50 44.75 6,775,761 +1.73(+4.03%)
Jun 18, 2021 43.33 43.56 42.49 43.02 12,264,586 -1.28(-2.88%)
Jun 17, 2021 46.41 46.57 43.81 44.30 6,222,264 -1.86(-4.04%)
Jun 16, 2021 46.40 46.67 45.67 46.16 5,065,773 -0.50(-1.08%)
Jun 15, 2021 45.53 46.87 45.17 46.66 5,108,691 +1.31(+2.90%)
Jun 14, 2021 45.94 46.02 45.04 45.35 3,473,319 -0.68(-1.48%)
Jun 11, 2021 45.80 46.10 45.57 46.03 4,093,479 +0.35(+0.78%)
Jun 10, 2021 47.34 47.41 45.63 45.68 4,469,164 -1.01(-2.16%)
Jun 09, 2021 47.42 47.42 46.47 46.68 3,512,309 -0.68(-1.44%)
Jun 08, 2021 46.81 47.51 46.37 47.36 5,681,935 +0.33(+0.69%)
Jun 07, 2021 46.37 47.06 46.37 47.04 4,290,548 +0.62(+1.33%)
Jun 04, 2021 46.62 46.84 46.30 46.42 5,819,631 -0.06(-0.12%)
Jun 03, 2021 46.03 46.63 45.69 46.48 7,538,221 +0.33(+0.71%)
Jun 02, 2021 46.52 46.68 45.52 46.15 8,021,853 +0.49(+1.08%)
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.