Synchrony Financial (NY: SYF )

49.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 48.71 49.18 48.30 49.00 3,764,501 +0.68(+1.41%)
Jun 23, 2021 48.02 48.47 47.94 48.32 3,172,838 +0.42(+0.88%)
Jun 22, 2021 47.79 48.32 47.37 47.90 6,250,445 -0.10(-0.21%)
Jun 21, 2021 46.66 48.02 46.55 48.00 6,317,389 +1.86(+4.03%)
Jun 18, 2021 46.47 46.72 45.58 46.14 11,434,902 -1.37(-2.88%)
Jun 17, 2021 49.78 49.95 46.99 47.51 5,801,336 -2.00(-4.04%)
Jun 16, 2021 49.77 50.06 48.98 49.51 4,723,080 -0.54(-1.08%)
Jun 15, 2021 48.83 50.27 48.45 50.05 4,763,095 +1.41(+2.90%)
Jun 14, 2021 49.27 49.36 48.31 48.64 3,238,354 -0.73(-1.48%)
Jun 11, 2021 49.12 49.44 48.88 49.37 3,816,561 +0.38(+0.78%)
Jun 10, 2021 50.78 50.85 48.94 48.99 4,166,831 -1.08(-2.16%)
Jun 09, 2021 50.86 50.86 49.84 50.07 3,274,706 -0.73(-1.44%)
Jun 08, 2021 50.21 50.96 49.73 50.80 5,297,559 +0.35(+0.69%)
Jun 07, 2021 49.73 50.47 49.73 50.45 4,000,298 +0.66(+1.33%)
Jun 04, 2021 50.00 50.24 49.66 49.79 5,425,940 -0.06(-0.12%)
Jun 03, 2021 49.37 50.01 49.01 49.85 7,028,270 +0.35(+0.71%)
Jun 02, 2021 49.90 50.07 48.82 49.50 7,479,185 +0.53(+1.08%)
Jun 01, 2021 48.06 48.99 48.06 48.97 5,985,097 +1.56(+3.29%)
May 28, 2021 47.63 47.90 46.88 47.41 3,977,530 -0.29(-0.61%)
May 27, 2021 47.46 48.17 47.14 47.70 9,257,566 +0.95(+2.03%)
May 26, 2021 46.42 46.92 46.31 46.75 4,337,636 +0.49(+1.06%)
May 25, 2021 46.79 47.67 46.12 46.26 5,430,628 -0.14(-0.30%)
May 24, 2021 46.48 46.67 46.03 46.40 3,493,526 +0.18(+0.39%)
May 21, 2021 46.09 46.87 45.96 46.22 4,640,087 +0.46(+1.01%)
May 20, 2021 46.07 46.23 45.36 45.76 4,675,760 -0.11(-0.24%)
May 19, 2021 45.05 45.90 44.54 45.87 4,618,509 +0.02(+0.04%)
May 18, 2021 46.65 47.14 45.84 45.85 5,048,390 -1.06(-2.26%)
May 17, 2021 46.51 47.16 46.37 46.91 4,448,530 +0.11(+0.24%)
May 14, 2021 45.69 46.98 45.54 46.80 4,700,801 +1.53(+3.38%)
May 13, 2021 44.13 45.58 44.04 45.27 5,845,618 +1.14(+2.58%)
May 12, 2021 45.40 45.72 43.92 44.13 6,092,968 -1.08(-2.39%)
May 11, 2021 45.20 45.79 44.46 45.21 5,771,409 -0.81(-1.76%)
May 10, 2021 46.55 47.22 45.98 46.02 7,222,001 +0.12(+0.26%)
May 07, 2021 44.46 45.98 44.08 45.90 5,551,366 +1.00(+2.23%)
May 06, 2021 45.04 45.31 44.15 44.90 6,489,358 +0.11(+0.25%)
May 05, 2021 44.86 45.24 44.30 44.79 6,526,898 +0.20(+0.45%)
May 04, 2021 43.50 44.84 43.11 44.59 8,711,579 +0.91(+2.08%)
May 03, 2021 44.29 44.54 43.27 43.68 5,947,645 -0.06(-0.14%)
Apr 30, 2021 43.89 44.22 43.55 43.74 6,888,100 -0.70(-1.58%)
Apr 29, 2021 43.37 44.58 43.21 44.44 9,386,685 +1.41(+3.28%)
Apr 28, 2021 41.08 43.08 41.02 43.03 8,877,252 +2.30(+5.65%)
Apr 27, 2021 39.71 40.89 39.60 40.73 9,905,206 -0.74(-1.78%)
Apr 26, 2021 40.80 41.80 40.80 41.47 4,549,865 +0.79(+1.94%)
Apr 23, 2021 39.80 40.90 39.56 40.68 3,181,600 +0.80(+2.01%)
Apr 22, 2021 40.39 40.59 39.76 39.88 3,443,240 -0.30(-0.75%)
Apr 21, 2021 39.18 40.20 38.65 40.18 6,107,949 +0.61(+1.54%)
Apr 20, 2021 40.50 40.50 39.07 39.57 4,631,706 -1.16(-2.85%)
Apr 19, 2021 41.32 41.46 40.47 40.73 10,066,924 -0.66(-1.59%)
Apr 16, 2021 41.74 42.14 41.30 41.39 4,526,800 +0.11(+0.27%)
Apr 15, 2021 41.70 41.70 40.69 41.28 5,439,847 -0.22(-0.53%)
Apr 14, 2021 40.31 42.00 40.22 41.50 6,786,421 +0.04(+0.10%)
Apr 13, 2021 42.83 43.00 41.26 41.46 7,508,705 -1.69(-3.92%)
Apr 12, 2021 42.81 43.24 42.54 43.15 4,670,494 +0.35(+0.82%)
Apr 09, 2021 42.88 43.09 42.24 42.80 6,593,800 +0.55(+1.30%)
Apr 08, 2021 42.20 42.34 41.43 42.25 4,697,049 -0.24(-0.56%)
Apr 07, 2021 42.34 43.03 42.21 42.49 5,535,994 +0.30(+0.71%)
Apr 06, 2021 42.05 42.51 41.89 42.19 5,310,882 -0.03(-0.07%)
Apr 05, 2021 42.16 42.51 41.84 42.22 7,898,623 +0.56(+1.34%)
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.