Synchrony Financiall (SYF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.25623130608 | 50.15 | 51.23 | 49.35 | 2355381 | 50.2348471 | CS |
| 4 | 5.61 | 12.4197476201 | 45.17 | 52.67 | 44.45 | 3739711 | 49.2918848 | CS |
| 12 | 5.14 | 11.2620508326 | 45.64 | 52.67 | 41.67 | 3796633 | 45.79916848 | CS |
| 26 | 12.18 | 31.5544041451 | 38.6 | 52.67 | 37.91 | 4117522 | 43.20297521 | CS |
| 52 | 15.58 | 44.2613636364 | 35.2 | 52.67 | 27.295 | 4087414 | 38.04887333 | CS |
| 156 | 4.29 | 9.22779092278 | 46.49 | 52.67 | 26.59 | 5174807 | 37.3773234 | CS |
| 260 | 14.28 | 39.1232876712 | 36.5 | 52.67 | 12.15 | 5615048 | 34.40748039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 50.78 | 0.4 | 0.79 | 50.8 | 51.23 | 50.6 | 1803123 |
| 1721947200 | 50.38 | 0.5 | 1.00 | 50.01 | 51.23 | 49.63 | 2547591 |
| 1721860800 | 49.88 | -0.93 | -1.83 | 50.26 | 50.72 | 49.75 | 2485833 |
| 1721774400 | 50.81 | 0.39 | 0.77 | 50.46 | 51.05 | 50.3 | 1960894 |
| 1721688000 | 50.42 | 0.45 | 0.90 | 49.88 | 50.44 | 49.35 | 1446979 |
| 1721428800 | 49.97 | -0.86 | -1.69 | 50.15 | 50.47 | 49.85 | 3335607 |
| 1721342400 | 50.83 | -1.39 | -2.66 | 51.74 | 52.4 | 50.53 | 4810719 |
| 1721256000 | 52.22 | 0.51 | 0.99 | 51.99 | 52.67 | 51.1611 | 5984272 |
| 1721169600 | 51.71 | 0.99 | 1.95 | 50.69 | 51.94 | 50.4 | 5999934 |
| 1721083200 | 50.72 | 1.61 | 3.28 | 50.1 | 51.29 | 49.98 | 4086846 |
| 1720824000 | 49.11 | 0.05 | 0.10 | 49.18 | 49.49 | 48.87 | 2254413 |
| 1720737600 | 49.06 | 0.97 | 2.02 | 48.33 | 49.25 | 48.09 | 2496057 |
| 1720651200 | 48.09 | -0.36 | -0.74 | 48.19 | 48.36 | 47.64 | 3270614 |
| 1720564800 | 48.45 | 0.78 | 1.64 | 47.5 | 48.97 | 47.37 | 3225885 |
| 1720478400 | 47.67 | 0.75 | 1.60 | 47.24 | 47.79 | 47.2 | 2553876 |
| 1720219200 | 46.92 | -0.44 | -0.93 | 47.18 | 47.54 | 46.71 | 4512512 |
| 1720040640 | 47.36 | -0.67 | -1.39 | 48.2 | 48.23 | 47.16 | 2349088 |
| 1719960000 | 48.03 | -0.08 | -0.17 | 48.31 | 48.59 | 47.71 | 3910656 |
| 1719873600 | 48.11 | 0.92 | 1.95 | 47.42 | 48.36 | 47.37 | 5038383 |
| 1719614400 | 47.19 | 2.96 | 6.69 | 45.17 | 47.24 | 44.45 | 8784355 |
| 1719528000 | 44.23 | -0.65 | -1.45 | 44.63 | 44.8 | 43.835 | 3320502 |
| 1719441600 | 44.88 | -0.28 | -0.62 | 44.91 | 45.24 | 44.46 | 2776752 |
| 1719355200 | 45.16 | -0.36 | -0.79 | 45.55 | 45.565 | 44.73 | 3820358 |
| 1719268800 | 45.52 | 1.05 | 2.36 | 44.51 | 45.72 | 44.25 | 3507230 |
| 1719009600 | 44.47 | -0.46 | -1.02 | 45.11 | 45.4 | 44.07 | 6088845 |
| 1718923200 | 44.93 | 1.3 | 2.98 | 43.96 | 45.04 | 43.815 | 5833141 |
| 1718750400 | 43.63 | 0.54 | 1.25 | 43.05 | 43.655 | 42.99 | 3098329 |
| 1718664000 | 43.09 | 1.4 | 3.36 | 41.76 | 43.22 | 41.75 | 3836592 |
| 1718404800 | 41.69 | -1.16 | -2.71 | 42.32 | 42.67 | 41.67 | 3439776 |
| 1718318400 | 42.85 | -0.8 | -1.83 | 43.37 | 43.59 | 42.475 | 3132369 |
| 1718232000 | 43.65 | 1.18 | 2.78 | 43.57 | 43.91 | 43.3 | 3378044 |
| 1718145600 | 42.47 | -1.87 | -4.22 | 43.81 | 44.08 | 42.415 | 3808424 |
| 1718059200 | 44.34 | 0.64 | 1.46 | 43.41 | 44.38 | 43.38 | 3721512 |
| 1717800000 | 43.7 | 0.64 | 1.49 | 42.925 | 44.029 | 42.81 | 2579510 |
| 1717713600 | 43.06 | 0.26 | 0.61 | 42.89 | 43.425 | 42.89 | 2668262 |
| 1717627200 | 42.8 | 0.28 | 0.66 | 42.88 | 43.09 | 42.35 | 3873377 |
| 1717540800 | 42.52 | -1.04 | -2.39 | 43.03 | 43.59 | 42.5 | 3319587 |
| 1717454400 | 43.56 | -0.24 | -0.55 | 43.9 | 43.92 | 42.995 | 3427148 |
| 1717195200 | 43.8 | 0.81 | 1.88 | 43.04 | 43.84 | 42.84 | 4645175 |
| 1717108800 | 42.99 | 0.61 | 1.44 | 42.66 | 43.03 | 42.33 | 2704285 |
| 1717022400 | 42.38 | -0.84 | -1.94 | 42.63 | 42.84 | 42.25 | 4891691 |
| 1716936000 | 43.22 | -0.11 | -0.25 | 43.34 | 43.705 | 43.045 | 3203568 |
| 1716590400 | 43.33 | 0.47 | 1.10 | 43.14 | 43.725 | 43.13 | 2591248 |
| 1716504000 | 42.86 | -0.68 | -1.56 | 43.56 | 43.6056 | 42.565 | 3017289 |
| 1716417600 | 43.54 | -1.26 | -2.81 | 44.64 | 44.79 | 43.47 | 3485377 |
| 1716331200 | 44.8 | 0.63 | 1.43 | 44.05 | 44.9 | 44.01 | 4953016 |
| 1716244800 | 44.17 | 0.23 | 0.52 | 43.95 | 44.46 | 43.89 | 3317538 |
| 1715985600 | 43.94 | 0.46 | 1.06 | 43.82 | 44.03 | 43.53 | 2827016 |
| 1715899200 | 43.48 | -0.66 | -1.50 | 44 | 44.24 | 42.58 | 7808396 |
| 1715812800 | 44.14 | -1.04 | -2.30 | 45.41 | 45.44 | 43.51 | 5353895 |
| 1715726400 | 45.18 | 0.27 | 0.60 | 45.17 | 45.54 | 44.86 | 3683509 |
| 1715640000 | 44.91 | -0.82 | -1.79 | 46.5 | 46.67 | 44.89 | 4355741 |
| 1715380800 | 45.73 | -0.37 | -0.80 | 46.22 | 46.5 | 45.505 | 4081429 |
| 1715294400 | 46.1 | 0.49 | 1.07 | 45.52 | 46.11 | 45.32 | 3868523 |
| 1715208000 | 45.61 | 0.34 | 0.75 | 45.19 | 45.7 | 45.02 | 3116433 |
| 1715121600 | 45.27 | -0.97 | -2.10 | 46.28 | 46.49 | 45.22 | 4716285 |
| 1715035200 | 46.24 | 0.64 | 1.40 | 45.95 | 46.72 | 45.945 | 3618405 |
| 1714776000 | 45.6 | 0.35 | 0.77 | 45.64 | 45.91 | 45.3 | 3484975 |
| 1714689600 | 45.25 | 1.29 | 2.93 | 44.82 | 45.36 | 44.02 | 5757847 |
| 1714603200 | 43.96 | -0.02 | -0.05 | 43.68 | 44.565 | 43.255 | 4135194 |
| 1714516800 | 43.98 | -0.72 | -1.61 | 44.4 | 44.69 | 43.94 | 2642247 |
| 1714430400 | 44.7 | 0.03 | 0.07 | 44.7 | 44.89 | 44.265 | 2904406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
