Synchrony Financial (NY: SYF )

43.09 +1.40 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 41.76 43.22 41.76 43.09 3,836,593 +1.40(+3.36%)
Jun 14, 2024 42.32 42.67 41.67 41.69 3,439,876 -1.16(-2.71%)
Jun 13, 2024 43.37 43.59 42.48 42.85 3,132,369 -0.80(-1.83%)
Jun 12, 2024 43.57 43.91 43.30 43.65 3,404,410 +1.18(+2.78%)
Jun 11, 2024 43.81 44.08 42.41 42.47 3,808,425 -1.87(-4.22%)
Jun 10, 2024 43.41 44.38 43.38 44.34 3,722,361 +0.64(+1.46%)
Jun 07, 2024 42.94 44.03 42.70 43.70 2,630,512 +0.64(+1.49%)
Jun 06, 2024 42.89 43.42 42.89 43.06 2,668,262 +0.26(+0.61%)
Jun 05, 2024 42.88 43.09 42.35 42.80 3,873,378 +0.28(+0.66%)
Jun 04, 2024 43.03 43.59 42.50 42.52 3,319,587 -1.04(-2.39%)
Jun 03, 2024 43.90 43.92 42.99 43.56 3,427,148 -0.24(-0.55%)
May 31, 2024 43.04 43.84 42.84 43.80 4,645,176 +0.81(+1.88%)
May 30, 2024 42.66 43.03 42.33 42.99 2,704,285 +0.61(+1.44%)
May 29, 2024 42.63 42.84 42.25 42.38 4,891,701 -0.84(-1.94%)
May 28, 2024 43.34 43.70 43.05 43.22 3,208,063 -0.11(-0.25%)
May 24, 2024 43.14 43.73 43.13 43.33 2,591,248 +0.47(+1.10%)
May 23, 2024 43.56 43.61 42.56 42.86 3,108,246 -0.68(-1.56%)
May 22, 2024 44.64 44.79 43.47 43.54 3,485,377 -1.26(-2.81%)
May 21, 2024 44.05 44.90 44.01 44.80 4,953,016 +0.63(+1.43%)
May 20, 2024 43.95 44.46 43.89 44.17 3,317,538 +0.23(+0.52%)
May 17, 2024 43.82 44.03 43.53 43.94 2,827,017 +0.46(+1.06%)
May 16, 2024 44.00 44.24 42.58 43.48 7,808,399 -0.66(-1.50%)
May 15, 2024 45.41 45.44 43.51 44.14 5,353,903 -1.04(-2.30%)
May 14, 2024 45.17 45.54 44.86 45.18 3,683,509 +0.27(+0.60%)
May 13, 2024 46.50 46.67 44.89 44.91 4,355,742 -0.82(-1.79%)
May 10, 2024 46.22 46.50 45.51 45.73 4,084,273 -0.37(-0.80%)
May 09, 2024 45.52 46.11 45.32 46.10 3,868,523 +0.49(+1.07%)
May 08, 2024 45.19 45.70 45.02 45.61 3,116,584 +0.34(+0.75%)
May 07, 2024 46.28 46.49 45.22 45.27 4,716,985 -0.97(-2.10%)
May 06, 2024 45.95 46.72 45.95 46.24 3,644,240 +0.64(+1.40%)
May 03, 2024 45.64 45.91 45.30 45.60 3,485,300 +0.60(+1.33%)
May 02, 2024 44.59 45.11 43.78 45.00 5,789,850 +1.28(+2.93%)
May 01, 2024 43.44 44.32 43.02 43.72 4,158,168 -0.02(-0.05%)
Apr 30, 2024 44.15 44.44 43.70 43.74 2,657,026 -0.72(-1.61%)
Apr 29, 2024 44.45 44.64 44.02 44.45 2,920,541 +0.03(+0.07%)
Apr 26, 2024 44.34 45.21 44.27 44.42 3,719,358 +0.01(+0.02%)
Apr 25, 2024 44.71 45.08 43.56 44.41 4,737,475 -0.36(-0.80%)
Apr 24, 2024 42.74 44.91 42.46 44.77 9,936,116 +2.15(+5.04%)
Apr 23, 2024 41.90 42.83 41.78 42.62 8,766,099 +0.71(+1.68%)
Apr 22, 2024 41.68 42.10 41.39 41.92 3,565,864 +0.58(+1.40%)
Apr 19, 2024 40.91 41.90 40.78 41.34 4,518,243 +0.77(+1.89%)
Apr 18, 2024 39.76 41.07 39.63 40.57 4,190,521 +1.11(+2.82%)
Apr 17, 2024 40.18 40.26 39.45 39.46 4,288,703 -0.24(-0.60%)
Apr 16, 2024 40.08 40.21 39.52 39.70 4,051,615 -0.55(-1.36%)
Apr 15, 2024 40.69 41.08 39.87 40.25 3,208,498 +0.06(+0.15%)
Apr 12, 2024 40.65 40.89 40.09 40.19 3,269,219 -0.88(-2.13%)
Apr 11, 2024 41.16 41.35 40.36 41.06 2,514,323 -0.15(-0.36%)
Apr 10, 2024 41.32 41.63 40.62 41.21 4,056,019 -0.89(-2.10%)
Apr 09, 2024 42.30 42.41 41.89 42.10 2,300,131 -0.18(-0.42%)
Apr 08, 2024 41.25 42.90 41.19 42.28 4,603,467 +1.22(+2.98%)
Apr 05, 2024 40.90 41.49 40.70 41.05 3,691,360 +0.09(+0.22%)
Apr 04, 2024 42.32 42.65 40.84 40.96 5,777,654 -0.02(-0.05%)
Apr 03, 2024 40.77 41.04 40.41 40.98 3,933,167 +0.21(+0.51%)
Apr 02, 2024 41.22 41.22 40.31 40.77 5,274,163 -0.75(-1.80%)
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.