Synchrony Financial (NY: SYF )

40.41 -0.88 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 40.88 41.12 40.31 40.41 3,251,157 -0.88(-2.13%)
Apr 11, 2024 41.39 41.58 40.59 41.29 2,500,432 -0.15(-0.36%)
Apr 10, 2024 41.55 41.86 40.85 41.44 4,033,610 -0.89(-2.10%)
Apr 09, 2024 42.54 42.65 42.12 42.33 2,287,423 -0.18(-0.42%)
Apr 08, 2024 41.48 43.14 41.42 42.51 4,578,034 +1.23(+2.98%)
Apr 05, 2024 41.13 41.73 40.93 41.28 3,670,966 +0.09(+0.22%)
Apr 04, 2024 42.56 42.89 41.07 41.19 5,745,733 -0.02(-0.05%)
Apr 03, 2024 41.00 41.27 40.63 41.21 3,911,437 +0.21(+0.51%)
Apr 02, 2024 41.45 41.45 40.53 41.00 5,245,024 -0.75(-1.80%)
Apr 01, 2024 42.97 43.01 41.72 41.75 4,081,768 -1.37(-3.18%)
Mar 28, 2024 42.07 43.24 43.18 43.12 4,208,241 +0.84(+1.99%)
Mar 27, 2024 41.91 42.30 41.64 42.28 3,501,575 +0.70(+1.68%)
Mar 26, 2024 41.42 41.80 41.37 41.58 4,694,710 +0.26(+0.63%)
Mar 25, 2024 41.01 41.45 40.79 41.32 6,619,492 -0.23(-0.55%)
Mar 22, 2024 42.64 42.80 41.53 41.55 3,608,658 -1.10(-2.58%)
Mar 21, 2024 43.62 43.71 42.02 42.65 5,657,524 -0.74(-1.71%)
Mar 20, 2024 41.96 43.54 41.90 43.39 3,040,676 +1.27(+3.02%)
Mar 19, 2024 41.78 42.28 41.67 42.12 2,559,028 +0.37(+0.89%)
Mar 18, 2024 41.84 41.91 41.41 41.75 3,249,188 -0.03(-0.07%)
Mar 15, 2024 42.82 43.40 41.53 41.78 8,689,539 -1.47(-3.40%)
Mar 14, 2024 43.58 43.84 43.04 43.25 4,381,531 -0.23(-0.53%)
Mar 13, 2024 43.13 43.54 43.13 43.48 3,628,016 +0.35(+0.81%)
Mar 12, 2024 42.71 43.41 42.41 43.13 4,142,189 +0.59(+1.39%)
Mar 11, 2024 41.99 42.73 41.85 42.54 3,743,726 +0.40(+0.95%)
Mar 08, 2024 41.73 42.30 41.62 42.14 4,451,508 +0.57(+1.37%)
Mar 07, 2024 41.50 41.83 41.37 41.57 4,125,743 +0.31(+0.75%)
Mar 06, 2024 40.89 41.36 40.20 41.26 6,755,425 +0.41(+1.00%)
Mar 05, 2024 40.50 42.02 40.50 40.85 8,859,135 +0.22(+0.54%)
Mar 04, 2024 40.94 41.23 40.57 40.63 3,218,148 -0.42(-1.02%)
Mar 01, 2024 41.27 41.38 40.80 41.05 4,398,980 -0.25(-0.61%)
Feb 29, 2024 41.24 41.34 40.87 41.30 5,551,986 +0.43(+1.05%)
Feb 28, 2024 40.98 41.24 40.61 40.87 3,359,313 -0.14(-0.34%)
Feb 27, 2024 40.13 41.10 40.12 41.01 5,868,460 +1.09(+2.73%)
Feb 26, 2024 40.00 40.53 39.85 39.92 2,638,630 -0.20(-0.50%)
Feb 23, 2024 39.94 40.46 39.78 40.12 2,748,457 +0.42(+1.06%)
Feb 22, 2024 39.87 40.15 39.34 39.70 4,607,569 +0.04(+0.10%)
Feb 21, 2024 40.08 40.19 39.47 39.66 3,727,990 -0.82(-2.03%)
Feb 20, 2024 39.31 40.92 39.26 40.48 5,947,070 +0.92(+2.33%)
Feb 16, 2024 39.66 40.02 39.44 39.56 3,721,691 -0.29(-0.73%)
Feb 15, 2024 39.52 40.02 39.47 39.85 3,293,468 +0.52(+1.32%)
Feb 14, 2024 39.14 39.35 38.77 39.33 3,235,412 +0.68(+1.76%)
Feb 13, 2024 38.82 38.93 38.25 38.65 4,254,554 -0.88(-2.23%)
Feb 12, 2024 38.78 39.73 38.74 39.53 3,101,259 +0.80(+2.07%)
Feb 09, 2024 38.90 39.04 38.27 38.73 5,654,179 -0.15(-0.39%)
Feb 08, 2024 38.47 38.90 38.17 38.88 3,544,500 +0.35(+0.91%)
Feb 07, 2024 38.88 39.03 38.03 38.53 3,390,417 -0.26(-0.67%)
Feb 06, 2024 38.49 39.00 38.33 38.79 4,093,056 +0.03(+0.08%)
Feb 05, 2024 38.50 38.90 38.26 38.76 5,216,984 -0.19(-0.49%)
Feb 02, 2024 38.14 39.12 37.99 38.95 4,357,610 +0.59(+1.54%)
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.