Synchrony Financial Historical Data - SYF

SYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 32.15 -0.51 -1.56% 32.21 32.63 31.70 8,071,081
Jan 24 2020 32.66 0.00 +0.00% 34.10 36.20 32.4346 0
Jan 24 2020 32.66 -3.54 -9.78% 34.10 36.20 32.4346 15,771,225
Jan 23 2020 36.1998 -0.11 -0.3% 36.35 36.45 35.835 8,287,702
Jan 22 2020 36.3076 0.59 1.65% 36.07 36.43 35.72 5,692,841
Jan 21 2020 35.72 0.00 +0.00% 35.57 36.01 35.51 0
Jan 21 2020 35.72 -0.04 -0.11% 35.57 36.01 35.51 5,852,897
Jan 20 2020 35.76 0.00 +0.00% 35.59 35.97 35.48 0
Jan 17 2020 35.76 0.29 0.82% 35.59 35.97 35.48 5,676,437
Jan 16 2020 35.47 0.27 0.77% 35.40 35.61 35.20 5,871,486
Jan 15 2020 35.20 -0.22 -0.61% 35.27 35.45 35.05 5,256,365
Jan 14 2020 35.4177 0.01 0.02% 35.37 35.685 35.31 6,954,666
Jan 13 2020 35.41 -0.59 -1.64% 35.53 35.575 35.19 3,902,753
Jan 10 2020 36.00 0.55 1.54% 35.42 36.00 35.21 4,881,680
Jan 09 2020 35.4539 -0.01 -0.02% 35.65 36.00 35.31 3,919,087
Jan 08 2020 35.46 0.28 0.8% 35.22 35.655 35.18 4,634,606
Jan 07 2020 35.18 -0.50 -1.4% 35.51 35.585 35.16 3,113,146
Jan 06 2020 35.68 0.01 0.03% 35.34 35.68 35.21 5,142,215
Jan 03 2020 35.67 -0.54 -1.49% 35.67 36.21 35.50 3,993,939
Jan 02 2020 36.21 0.00 +0.00% 36.14 36.24 36.01 0
Jan 02 2020 36.21 0.20 0.56% 36.14 36.24 36.01 3,567,891
Jan 01 2020 36.01 0.00 +0.00% 36.02 36.22 35.87 0
Dec 31 2019 36.01 -0.04 -0.11% 36.02 36.22 35.87 2,657,690
Dec 30 2019 36.05 -0.22 -0.61% 36.42 36.425 36.005 2,568,063
Dec 27 2019 36.27 0.20 0.55% 36.31 36.45 36.21 2,929,045
Dec 26 2019 36.07 0.00 +0.00% 36.40 36.49 36.07 0
Dec 26 2019 36.07 -0.25 -0.69% 36.40 36.49 36.07 2,651,531
Dec 25 2019 36.32 0.00 +0.00% 36.33 36.45 36.27 0
Dec 24 2019 36.32 -0.01 -0.03% 36.33 36.45 36.27 1,135,046
Dec 23 2019 36.33 -0.41 -1.12% 36.77 36.78 36.255 3,005,234
Dec 20 2019 36.74 0.30 0.82% 36.61 37.01 36.515 14,461,633
Dec 19 2019 36.44 -0.35 -0.95% 36.81 36.87 36.25 6,507,576
Dec 18 2019 36.79 0.00 +0.00% 37.00 37.07 36.72 0
Dec 18 2019 36.79 -0.12 -0.33% 37.00 37.07 36.72 6,621,585
Dec 17 2019 36.91 -0.27 -0.73% 37.27 37.275 36.86 8,197,921
Dec 16 2019 37.18 -0.41 -1.09% 37.90 38.11 37.17 6,443,667
Dec 13 2019 37.59 -0.10 -0.27% 37.61 38.18 37.42 4,154,306
Dec 12 2019 37.69 0.55 1.48% 37.00 37.81 36.87 5,341,934
Dec 11 2019 37.14 -0.28 -0.75% 37.35 37.54 37.005 4,402,147
Dec 10 2019 37.42 -0.14 -0.37% 37.45 37.64 37.32 4,015,590
Dec 09 2019 37.56 -0.20 -0.53% 37.76 37.84 37.55 3,822,782
Dec 06 2019 37.76 0.00 +0.00% 37.92 38.07 37.74 0
Dec 06 2019 37.76 0.27 0.72% 37.92 38.07 37.74 4,397,153
Dec 05 2019 37.49 0.67 1.82% 37.26 37.61 37.15 4,815,147
Dec 04 2019 36.82 0.00 0.0% 36.83 37.625 36.82 6,137,172
Dec 03 2019 36.82 -0.32 -0.86% 36.74 36.91 36.16 5,398,299
Dec 02 2019 37.14 -0.27 -0.72% 37.60 37.61 37.09 4,065,891
Nov 29 2019 37.41 0.00 +0.00% 37.33 37.575 37.27 0
Nov 29 2019 37.41 0.03 0.08% 37.33 37.575 37.27 1,592,322
Nov 28 2019 37.38 0.00 +0.00% 37.38 37.48 37.12 0
Nov 27 2019 37.38 -0.01 -0.02% 37.38 37.48 37.12 3,056,279
Nov 26 2019 37.3889 0.00 +0.00% 37.33 37.60 37.02 0
Nov 26 2019 37.3889 0.06 0.16% 37.33 37.60 37.02 4,915,116
Nov 25 2019 37.33 0.43 1.17% 36.99 37.42 36.92 5,635,694
Nov 22 2019 36.90 0.13 0.35% 36.87 37.115 36.68 3,071,904
Nov 21 2019 36.77 0.21 0.57% 36.61 36.88 36.322 3,304,252
Nov 20 2019 36.56 -0.05 -0.14% 36.74 36.93 36.455 3,894,515
Nov 19 2019 36.61 -0.50 -1.35% 37.19 37.24 36.61 3,271,415
Nov 18 2019 37.11 0.06 0.16% 36.92 37.15 36.69 4,410,472
Nov 15 2019 37.05 -0.16 -0.43% 37.00 37.24 36.92 4,583,846
Nov 14 2019 37.21 0.65 1.78% 36.36 37.21 36.19 3,107,134
Nov 13 2019 36.56 -0.33 -0.89% 36.56 36.91 36.48 2,813,845
Nov 12 2019 36.89 0.00 0.0% 36.83 36.98 36.65 3,653,690
Nov 11 2019 36.89 -0.05 -0.14% 36.71 37.05 36.62 3,099,888
Nov 08 2019 36.94 -0.51 -1.36% 36.90 36.98 36.41 4,013,147
Nov 07 2019 37.45 0.63 1.71% 37.04 37.45 36.00 4,834,683
Nov 06 2019 36.82 0.49 1.35% 36.34 36.857 36.235 4,942,296
Nov 05 2019 36.33 0.00 +0.00% 36.25 36.54 36.15 0
Nov 05 2019 36.33 0.13 0.36% 36.25 36.54 36.15 7,216,762
Nov 04 2019 36.20 0.46 1.29% 36.00 36.23 35.89 4,137,909
Nov 01 2019 35.74 0.00 +0.00% 35.47 35.82 35.27 0
Nov 01 2019 35.74 0.37 1.05% 35.47 35.82 35.27 3,387,565
Oct 31 2019 35.37 0.00 +0.00% 35.45 35.95 35.00 0
Oct 31 2019 35.37 -0.22 -0.62% 35.45 35.95 35.00 5,056,895
Oct 30 2019 35.59 -0.51 -1.41% 35.80 36.30 35.39 3,834,083


Your Recent History
NYSE
SYF
Synchrony ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.