Synchrony Financial Common Stock (NY:SYF)

52.94 +0.51 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2025 53.74 54.20 51.90 52.43 3,469,024 -1.73(-3.19%)
Mar 27, 2025 54.79 54.80 53.78 54.16 3,097,939 -1.04(-1.88%)
Mar 26, 2025 55.97 56.56 54.88 55.20 3,961,738 -0.65(-1.16%)
Mar 25, 2025 56.23 56.56 55.51 55.85 2,521,995 +0.03(+0.05%)
Mar 24, 2025 55.17 56.08 54.86 55.82 2,960,434 +1.80(+3.33%)
Mar 21, 2025 53.27 54.18 52.50 54.02 6,429,800 +0.15(+0.28%)
Mar 20, 2025 53.85 55.25 53.58 53.87 4,227,990 -0.65(-1.19%)
Mar 19, 2025 53.01 54.78 52.44 54.52 4,927,721 +1.47(+2.77%)
Mar 18, 2025 53.42 53.72 52.76 53.05 4,412,869 -0.39(-0.73%)
Mar 17, 2025 53.34 53.69 52.06 53.44 6,382,989 +0.10(+0.19%)
Mar 14, 2025 52.50 53.43 51.85 53.34 5,452,293 +1.44(+2.77%)
Mar 13, 2025 53.72 53.89 51.32 51.90 7,294,232 -1.71(-3.19%)
Mar 12, 2025 53.21 54.29 52.54 53.61 7,173,843 +1.62(+3.12%)
Mar 11, 2025 52.14 53.47 51.37 51.99 6,608,008 -0.31(-0.59%)
Mar 10, 2025 53.05 53.57 50.87 52.30 6,520,094 -2.44(-4.46%)
Mar 07, 2025 54.11 54.84 52.09 54.74 6,715,641 +0.59(+1.09%)
Mar 06, 2025 54.52 55.56 53.57 54.15 4,624,513 -1.69(-3.03%)
Mar 05, 2025 55.99 56.54 54.45 55.84 5,484,889 -0.27(-0.48%)
Mar 04, 2025 56.75 58.65 54.14 56.11 6,011,321 -1.91(-3.29%)
Mar 03, 2025 60.01 61.19 56.91 58.02 5,359,890 -2.66(-4.38%)
Feb 28, 2025 59.56 60.70 59.23 60.68 4,406,819 +1.42(+2.40%)
Feb 27, 2025 60.15 60.65 58.89 59.26 2,917,218 -0.47(-0.79%)
Feb 26, 2025 60.09 60.61 59.34 59.73 3,157,044 +0.22(+0.37%)
Feb 25, 2025 60.78 60.87 58.66 59.51 3,525,781 -1.06(-1.75%)
Feb 24, 2025 61.82 61.98 59.27 60.57 4,546,122 -0.84(-1.37%)
Feb 21, 2025 64.20 64.35 61.02 61.41 3,938,614 -2.44(-3.82%)
Feb 20, 2025 65.25 65.34 62.55 63.85 3,465,553 -1.74(-2.65%)
Feb 19, 2025 64.75 65.84 63.40 65.59 5,698,571 +0.30(+0.46%)
Feb 18, 2025 65.68 65.97 64.63 65.29 3,141,931 +0.08(+0.12%)
Feb 14, 2025 63.94 65.42 63.91 65.21 2,063,295 +1.13(+1.76%)
Feb 13, 2025 64.45 64.55 63.42 64.08 3,654,136 +0.08(+0.12%)
Feb 12, 2025 64.91 65.11 63.31 64.00 5,333,705 -1.23(-1.89%)
Feb 11, 2025 65.00 65.72 64.82 65.23 3,430,666 -0.29(-0.44%)
Feb 10, 2025 68.05 68.05 64.61 65.52 5,396,297 -1.97(-2.92%)
Feb 07, 2025 68.42 68.73 67.20 67.49 2,725,626 -0.72(-1.06%)
Feb 06, 2025 68.59 68.70 67.73 68.21 3,267,664 +0.36(+0.53%)
Feb 05, 2025 66.72 67.97 66.40 67.85 4,544,757 +1.93(+2.93%)
Feb 04, 2025 68.71 69.29 65.56 65.92 7,687,781 -1.62(-2.40%)
Feb 03, 2025 66.73 68.29 65.56 67.54 4,239,302 -1.19(-1.73%)
Jan 31, 2025 69.56 70.03 68.39 68.73 3,357,778 -0.49(-0.71%)
Jan 30, 2025 69.02 70.02 68.32 69.22 4,352,356 +0.70(+1.02%)
Jan 29, 2025 66.56 68.80 66.31 68.52 5,379,943 +2.10(+3.17%)
Jan 28, 2025 66.26 67.64 64.26 66.42 8,180,683 -3.19(-4.58%)
Jan 27, 2025 69.75 70.33 68.61 69.61 4,632,021 -0.77(-1.09%)
Jan 24, 2025 69.81 70.40 69.50 70.37 4,064,396 +0.19(+0.27%)
Jan 23, 2025 70.34 70.67 69.80 70.18 3,955,459 -0.05(-0.07%)
Jan 22, 2025 69.61 70.50 69.15 70.23 3,326,677 +1.02(+1.47%)
Jan 21, 2025 69.03 69.64 68.68 69.22 2,959,113 +0.72(+1.05%)
Jan 17, 2025 67.95 68.75 67.21 68.50 2,359,988 +0.94(+1.39%)
Jan 16, 2025 67.75 68.33 66.99 67.56 2,222,491 -0.30(-0.44%)
Jan 15, 2025 66.89 67.94 66.78 67.86 2,879,664 +2.04(+3.10%)
Jan 14, 2025 65.44 65.92 64.98 65.82 1,948,254 +1.25(+1.93%)
Jan 13, 2025 63.15 64.72 62.83 64.58 2,722,595 +1.04(+1.63%)
Jan 10, 2025 64.65 64.65 63.16 63.54 2,973,319 -2.01(-3.07%)
Jan 08, 2025 66.03 66.11 64.82 65.55 2,739,233 -0.79(-1.19%)
Jan 07, 2025 67.33 67.98 65.62 66.34 2,342,601 -1.09(-1.61%)
Jan 06, 2025 67.75 68.23 66.81 67.42 3,192,538 +0.89(+1.33%)
Jan 03, 2025 65.58 66.57 64.99 66.54 1,922,449 +1.52(+2.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.