Synchrony Financial (NY: SYF )

31.09 USD -0.29 (-0.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 31.20 31.32 30.86 31.09 1,351,073 -0.29(-0.92%)
Nov 25, 2020 31.60 31.60 31.00 31.38 3,173,200 -0.59(-1.85%)
Nov 24, 2020 31.50 31.99 31.16 31.97 5,505,439 +1.34(+4.37%)
Nov 23, 2020 30.08 30.90 29.84 30.63 3,395,692 +1.18(+4.01%)
Nov 20, 2020 29.78 29.87 29.32 29.45 4,045,800 -0.60(-2.00%)
Nov 19, 2020 29.80 30.17 29.48 30.05 3,129,038 -0.03(-0.10%)
Nov 18, 2020 30.62 31.36 30.08 30.08 4,522,805 -0.49(-1.60%)
Nov 17, 2020 30.55 30.76 29.55 30.57 3,914,639 -0.54(-1.74%)
Nov 16, 2020 31.00 31.52 30.58 31.11 6,004,523 +1.09(+3.63%)
Nov 13, 2020 29.51 30.24 29.34 30.02 4,021,700 +0.91(+3.13%)
Nov 12, 2020 28.92 29.83 28.70 29.11 4,225,202 -0.29(-0.99%)
Nov 11, 2020 29.74 29.81 28.55 29.40 5,649,212 -0.21(-0.71%)
Nov 10, 2020 29.87 30.36 29.57 29.61 5,691,576 -0.24(-0.80%)
Nov 09, 2020 29.99 31.00 29.75 29.85 11,257,259 +3.05(+11.38%)
Nov 06, 2020 27.53 27.76 26.65 26.80 3,108,300 -0.68(-2.47%)
Nov 05, 2020 26.86 27.66 26.83 27.48 4,233,291 +0.96(+3.62%)
Nov 04, 2020 25.94 27.31 25.18 26.52 6,709,686 -0.14(-0.53%)
Nov 03, 2020 26.74 26.95 26.42 26.66 3,985,190 +0.70(+2.70%)
Nov 02, 2020 25.51 26.17 25.35 25.96 3,552,635 +0.94(+3.76%)
Oct 30, 2020 25.01 25.35 24.47 25.02 4,695,200 -0.44(-1.73%)
Oct 29, 2020 25.08 25.60 24.76 25.46 4,320,945 +0.29(+1.15%)
Oct 28, 2020 25.39 25.83 24.88 25.17 6,082,736 -1.06(-4.04%)
Oct 27, 2020 26.89 27.00 26.22 26.23 3,668,936 -0.66(-2.45%)
Oct 26, 2020 27.27 27.29 26.37 26.89 5,266,669 -0.86(-3.10%)
Oct 23, 2020 28.23 28.43 27.16 27.75 7,351,500 -0.21(-0.75%)
Oct 22, 2020 27.25 28.06 27.02 27.96 5,013,596 +1.10(+4.10%)
Oct 21, 2020 27.52 27.65 26.80 26.86 6,723,691 -0.75(-2.72%)
Oct 20, 2020 28.06 28.41 27.43 27.61 11,556,959 -1.47(-5.06%)
Oct 19, 2020 29.61 29.99 29.03 29.08 5,455,162 -0.30(-1.02%)
Oct 16, 2020 29.31 29.86 29.21 29.38 3,656,500 +0.28(+0.96%)
Oct 15, 2020 28.31 29.14 28.12 29.10 2,565,365 +0.43(+1.50%)
Oct 14, 2020 28.67 29.05 28.53 28.67 2,827,108 +0.13(+0.46%)
Oct 13, 2020 28.61 28.90 28.30 28.54 3,181,633 -0.33(-1.14%)
Oct 12, 2020 29.18 29.18 28.75 28.87 4,034,787 +0.03(+0.10%)
Oct 09, 2020 29.24 29.49 28.66 28.84 6,596,000 -0.31(-1.06%)
Oct 08, 2020 28.57 29.20 28.39 29.15 3,265,681 +0.85(+3.00%)
Oct 07, 2020 27.95 28.71 27.89 28.30 3,930,884 +0.80(+2.91%)
Oct 06, 2020 28.85 29.03 27.17 27.50 5,767,405 -0.88(-3.10%)
Oct 05, 2020 27.88 28.48 27.83 28.38 4,232,076 +0.92(+3.35%)
Oct 02, 2020 26.13 27.60 25.88 27.46 3,597,300 +0.81(+3.04%)
Oct 01, 2020 26.45 26.70 26.11 26.65 5,059,787 +0.48(+1.83%)
Sep 30, 2020 25.68 26.61 25.55 26.17 6,467,741 +0.62(+2.43%)
Sep 29, 2020 25.84 25.97 25.27 25.55 3,377,413 -0.24(-0.93%)
Sep 28, 2020 25.85 26.26 25.65 25.79 3,322,087 +0.65(+2.59%)
Sep 25, 2020 24.57 25.27 24.52 25.14 3,443,500 +0.37(+1.49%)
Sep 24, 2020 24.88 25.45 24.20 24.77 4,978,575 -0.33(-1.31%)
Sep 23, 2020 25.73 26.28 24.97 25.10 5,876,616 -0.51(-1.99%)
Sep 22, 2020 25.91 26.27 25.12 25.61 5,322,106 -0.29(-1.12%)
Sep 21, 2020 26.10 26.49 25.67 25.90 6,442,576 -1.33(-4.88%)
Sep 18, 2020 27.45 27.76 27.06 27.23 5,310,000 -0.41(-1.48%)
Sep 17, 2020 27.08 27.73 26.89 27.64 4,944,214 +0.05(+0.18%)
Sep 16, 2020 26.65 27.92 26.14 27.59 7,267,437 +1.10(+4.15%)
Sep 15, 2020 27.06 27.14 26.47 26.49 4,964,083 -0.47(-1.74%)
Sep 14, 2020 26.01 27.38 26.01 26.96 5,575,776 +1.17(+4.54%)
Sep 11, 2020 25.49 25.85 25.27 25.79 3,330,300 +0.39(+1.54%)
Sep 10, 2020 25.79 26.59 25.32 25.40 5,687,178 -0.20(-0.78%)
Sep 09, 2020 25.80 25.85 25.14 25.60 3,077,736 +0.07(+0.27%)
Sep 08, 2020 25.61 26.10 25.31 25.53 5,358,906 -0.64(-2.45%)
Sep 04, 2020 25.65 26.49 25.38 26.17 7,218,200 +1.05(+4.18%)
Sep 03, 2020 25.06 25.88 24.60 25.12 7,627,850 +0.30(+1.21%)
Sep 02, 2020 24.87 25.01 24.51 24.82 6,939,287 -0.04(-0.16%)
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.