Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
55.06
+0.06 (0.11%)
Nov 4, 2024, 4:00 PM EST - Market closed

Synchrony Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202455.1355.7654.8755.2555.250.20%2,684,232
Oct 31, 202456.4756.9155.1055.1455.14-2.08%4,156,871
Oct 30, 202456.1357.3755.9556.3156.311.00%4,234,925
Oct 29, 202456.2256.4655.5655.7555.75-1.83%2,931,504
Oct 28, 202455.5057.0755.2956.7956.792.97%3,541,847
Oct 25, 202456.0056.5555.0355.1555.15-0.20%3,213,760
Oct 24, 202455.5055.9254.7555.2655.260.47%2,616,589
Oct 23, 202455.5155.8454.5655.0055.00-1.20%2,354,778
Oct 22, 202455.6655.8155.1955.6755.67-0.25%3,197,003
Oct 21, 202456.3856.5855.5555.8155.81-1.08%2,565,017
Oct 18, 202456.4856.4855.0456.4256.42-0.49%3,876,858
Oct 17, 202456.6357.2756.0356.7056.700.32%4,763,487
Oct 16, 202455.2156.5954.0156.5256.526.06%6,101,501
Oct 15, 202454.0054.7953.1853.2953.29-0.75%4,015,528
Oct 14, 202453.2153.9252.6353.6953.691.02%3,131,806
Oct 11, 202451.8753.3051.7753.1553.153.04%2,172,590
Oct 10, 202451.8352.2951.4151.5851.58-0.81%2,194,103
Oct 9, 202451.1752.0951.1452.0052.001.58%2,444,333
Oct 8, 202451.5551.8651.0251.1951.19-0.74%2,751,740
Oct 7, 202451.4551.9651.2251.5751.57-0.56%2,595,224
Oct 4, 202450.9751.9450.6251.8651.864.64%2,636,892
Oct 3, 202449.1649.9248.7049.5649.56-0.04%2,804,608
Oct 2, 202449.1850.2748.8849.5849.581.16%3,047,405
Oct 1, 202449.6249.7648.2849.0149.01-1.74%2,823,810
Sep 30, 202449.3549.9149.1549.8849.880.46%1,991,671
Sep 27, 202449.4150.1848.9549.6549.651.24%1,865,011
Sep 26, 202448.3849.2147.9649.0449.041.74%3,032,072
Sep 25, 202448.3648.5047.9048.2048.20-0.02%2,160,970
Sep 24, 202449.8849.9147.5948.2148.21-3.00%3,835,087
Sep 23, 202450.9651.3249.6849.7049.70-1.74%3,288,081
Sep 20, 202451.0751.1650.3950.5850.58-0.88%7,739,270
Sep 19, 202449.9151.2349.5851.0351.034.38%3,759,465
Sep 18, 202449.3349.6548.3648.8948.89-0.61%4,004,721
Sep 17, 202447.5249.5847.5249.1949.193.93%3,522,371
Sep 16, 202446.9747.4646.5247.3347.330.42%3,019,603
Sep 13, 202446.7347.3446.6947.1347.131.55%2,197,249
Sep 12, 202446.0046.4345.4546.4146.411.24%3,070,672
Sep 11, 202446.0946.1744.6345.8445.84-0.67%5,316,371
Sep 10, 202447.4947.6344.0046.1546.15-4.19%7,940,927
Sep 9, 202447.9548.5547.6648.1748.171.60%2,573,072
Sep 6, 202448.7449.5447.1547.4147.41-2.59%3,227,559
Sep 5, 202449.5349.7248.3148.6748.67-1.06%3,442,518
Sep 4, 202449.5749.9348.7849.1949.19-0.22%2,777,393
Sep 3, 202449.7449.9649.0049.3049.30-1.91%3,827,473
Aug 30, 202449.8750.5649.6650.2650.260.96%2,433,247
Aug 29, 202449.9050.2249.2749.7849.780.53%2,199,026
Aug 28, 202448.5349.5548.5349.5249.521.45%2,890,537
Aug 27, 202448.8449.2048.6048.8148.81-0.12%1,670,659
Aug 26, 202448.9049.1148.5648.8748.870.56%1,937,173
Aug 23, 202447.5248.7947.2048.6048.602.97%3,645,936
Aug 22, 202447.2847.5747.0147.2047.20-0.08%2,187,214
Aug 21, 202447.2847.3646.7647.2447.240.28%2,101,711
Aug 20, 202447.4047.5146.7847.1147.11-1.09%2,243,345
Aug 19, 202446.7047.6546.7047.6347.632.17%2,033,088
Aug 16, 202445.9546.6945.8446.6246.621.59%2,643,190
Aug 15, 202447.2447.7545.8245.8945.89-0.93%6,179,715
Aug 14, 202446.0746.5945.6246.3246.321.27%3,300,632
Aug 13, 202445.9045.9845.3345.7445.740.20%3,591,380
Aug 12, 202446.5146.9345.4245.6545.65-1.98%4,034,913
Aug 9, 202446.1746.6045.7746.5746.571.77%3,053,042
Aug 8, 202444.8745.9844.8745.7645.763.30%3,752,336
Aug 7, 202445.2745.9644.2244.3044.30-0.02%3,885,439
Aug 6, 202443.6645.0243.5644.3144.311.23%4,058,983
Aug 5, 202442.8144.0642.0043.7743.77-2.71%5,015,085
Aug 2, 202447.2547.3744.8544.9944.73-7.35%6,431,068
Aug 1, 202450.8450.9848.2248.5648.28-4.39%5,336,301
Jul 31, 202451.0951.4450.7950.7950.50-0.39%2,360,621
Jul 30, 202451.2251.4850.7350.9950.700.95%2,416,902
Jul 29, 202450.9051.0450.4450.5150.22-0.53%2,258,862
Jul 26, 202450.8051.2350.6050.7850.490.79%1,803,892
Jul 25, 202450.0151.2349.5650.3850.091.00%2,596,622
Jul 24, 202450.3050.7249.7549.8849.60-1.83%2,516,844
Jul 23, 202450.4651.0550.3050.8150.520.57%1,960,894
Jul 22, 202449.8850.5449.3550.5250.231.10%3,578,349
Jul 19, 202450.6550.6549.8549.9749.69-1.69%3,507,846
Jul 18, 202451.7452.4050.5350.8350.54-2.66%4,710,701
Jul 17, 202451.6252.6749.8852.2251.920.99%5,984,094
Jul 16, 202450.6951.9450.4051.7151.421.95%5,999,983
Jul 15, 202450.1051.2950.0050.7250.433.28%4,086,938
Jul 12, 202449.1849.4948.8749.1148.830.10%2,254,433
Jul 11, 202448.3349.2548.0949.0648.782.02%2,511,274
Jul 10, 202448.1948.3647.6448.0947.82-0.74%3,270,614
Jul 9, 202447.5048.9747.3748.4548.181.64%3,225,893
Jul 8, 202447.2447.7947.2047.6747.401.60%2,553,876
Jul 5, 202447.1847.5446.7146.9246.65-0.93%4,512,512
Jul 3, 202448.2048.2047.1647.3647.09-1.39%2,349,088
Jul 2, 202448.3148.5947.7148.0347.76-0.17%3,910,823
Jul 1, 202447.4248.3647.3748.1147.841.95%5,039,063
Jun 28, 202445.1747.2444.4547.1946.926.69%8,784,794
Jun 27, 202444.6344.8043.8444.2343.98-1.45%3,320,502
Jun 26, 202444.9145.2444.4644.8844.63-0.62%2,777,806
Jun 25, 202445.5545.5744.7345.1644.90-0.79%3,820,358
Jun 24, 202444.5145.7244.2545.5245.262.36%3,508,534
Jun 21, 202445.1145.4044.0744.4744.22-1.02%6,079,279
Jun 20, 202443.9645.0443.8244.9344.682.98%5,833,401
Jun 18, 202443.0543.6642.9943.6343.381.25%3,112,107
Jun 17, 202441.7643.2241.7643.0942.853.36%3,836,592
Jun 14, 202442.3242.6741.6741.6941.45-2.71%3,439,875
Jun 13, 202443.3743.5942.4842.8542.61-1.83%3,132,369
Jun 12, 202443.5743.9143.3043.6543.402.78%3,404,464