Synchrony Financiall (SYF-B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.15600624025 | 25.64 | 25.76 | 25.37 | 56807 | 25.58618073 | DR |
| 4 | -0.05 | -0.194931773879 | 25.65 | 25.8499 | 25.36 | 59596 | 25.59248008 | DR |
| 12 | -0.214482 | -0.83085920531 | 25.814482 | 26.71 | 25.16 | 57546 | 25.88902559 | DR |
| 26 | -0.4 | -1.53846153846 | 26 | 26.75 | 25.16 | 65377 | 25.92804498 | DR |
| 52 | 0.54 | 2.15482841181 | 25.06 | 26.75 | 24.15 | 119325 | 25.33520159 | DR |
| 156 | 0.36 | 1.42630744849 | 25.24 | 26.75 | 24.15 | 120910 | 25.32935104 | DR |
| 260 | 0.36 | 1.42630744849 | 25.24 | 26.75 | 24.15 | 120910 | 25.32935104 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 25.51 | -0.09 | -0.35 | 25.64 | 25.69 | 25.51 | 43613 |
| 1740786000 | 25.6 | 0 | 0.00 | 25.65 | 25.6594 | 25.57 | 30136 |
| 1740699600 | 25.6 | 0 | 0.00 | 25.6 | 25.63 | 25.55 | 27052 |
| 1740613200 | 25.6 | 0 | 0.00 | 25.59 | 25.63 | 25.55 | 52318 |
| 1740526800 | 25.6 | 0.03 | 0.12 | 25.64 | 25.6799 | 25.55 | 130917 |
| 1740440400 | 25.57 | -0.02 | -0.08 | 25.6 | 25.69 | 25.55 | 100653 |
| 1740181200 | 25.59 | -0.01 | -0.04 | 25.64 | 25.7299 | 25.55 | 57377 |
| 1740094800 | 25.6 | -0.01 | -0.04 | 25.69 | 25.69 | 25.53 | 32641 |
| 1740008400 | 25.61 | 0.02 | 0.08 | 25.59 | 25.65 | 25.52 | 84370 |
| 1739922000 | 25.59 | -0.1 | -0.39 | 25.68 | 25.6899 | 25.54 | 38995 |
| 1739576400 | 25.69 | 0.1 | 0.39 | 25.67 | 25.8499 | 25.48 | 38147 |
| 1739490000 | 25.59 | 0.04 | 0.16 | 25.63 | 25.68 | 25.4809 | 109803 |
| 1739403600 | 25.55 | -0.05 | -0.20 | 25.49 | 25.5965 | 25.48 | 34229 |
| 1739317200 | 25.6 | -0.01 | -0.04 | 25.56 | 25.6 | 25.55 | 30726 |
| 1739230800 | 25.61 | 0.14 | 0.55 | 25.53 | 25.65 | 25.4252 | 35565 |
| 1738971600 | 25.47 | -0.07 | -0.27 | 25.52 | 25.5712 | 25.36 | 74652 |
| 1738885200 | 25.54 | -0.16 | -0.62 | 25.7 | 25.74 | 25.53 | 72962 |
| 1738798800 | 25.7 | 0.05 | 0.19 | 25.73 | 25.8 | 25.67 | 87285 |
| 1738712400 | 25.65 | 0.06 | 0.23 | 25.65 | 25.71 | 25.605 | 52994 |
| 1738626000 | 25.59 | -0.42 | -1.61 | 25.58 | 25.68 | 25.5563 | 49434 |
| 1738366800 | 26.01 | -0.03 | -0.12 | 26.07 | 26.08 | 25.9008 | 73164 |
| 1738280400 | 26.04 | 0.07 | 0.26 | 26.08 | 26.18 | 26.0042 | 34555 |
| 1738194000 | 25.9712 | -0.11 | -0.42 | 26.11 | 26.2 | 25.9712 | 58222 |
| 1738107600 | 26.08 | -0.19 | -0.72 | 26.25 | 26.29 | 26.07 | 33622 |
| 1738021200 | 26.27 | -0.05 | -0.19 | 26.2 | 26.32 | 26.2 | 22047 |
| 1737762000 | 26.32 | 0.11 | 0.42 | 26.32 | 26.3399 | 26.23 | 22792 |
| 1737675600 | 26.21 | 0 | 0.00 | 26.21 | 26.21 | 26.21 | 0 |
| 1737589200 | 26.21 | -0.05 | -0.19 | 26.2 | 26.3 | 26.18 | 16926 |
| 1737502800 | 26.26 | 0.07 | 0.27 | 26.2682 | 26.3199 | 26.17 | 20809 |
| 1737157200 | 26.19 | -0.07 | -0.27 | 26.36 | 26.36 | 26.19 | 23342 |
| 1737070800 | 26.26 | 0.03 | 0.11 | 26.26 | 26.35 | 26.04 | 35557 |
| 1736984400 | 26.23 | 0.5 | 1.94 | 26.08 | 26.71 | 25.8321 | 24905 |
| 1736898000 | 25.73 | 0.01 | 0.04 | 25.85 | 25.9136 | 25.7 | 40801 |
| 1736811600 | 25.72 | -0.09 | -0.35 | 25.84 | 26.0384 | 25.65 | 41114 |
| 1736552400 | 25.81 | -0.03 | -0.12 | 25.8 | 26.1167 | 25.75 | 149949 |
| 1736379600 | 25.84 | -0.37 | -1.41 | 26.18 | 26.2184 | 25.84 | 92693 |
| 1736293200 | 26.21 | 0.03 | 0.11 | 26.22 | 26.2525 | 26.01 | 90793 |
| 1736206800 | 26.18 | -0.17 | -0.65 | 26.36 | 26.36 | 26.16 | 17536 |
| 1735947600 | 26.35 | 0.14 | 0.53 | 26.33 | 26.38 | 26.22 | 23555 |
| 1735861200 | 26.21 | -0.09 | -0.34 | 26.3 | 26.37 | 26.19 | 32178 |
| 1735688400 | 26.3 | -0.08 | -0.30 | 26.41 | 26.45 | 26.04 | 300511 |
| 1735602000 | 26.38 | 0.44 | 1.70 | 25.82 | 26.46 | 25.815 | 131314 |
| 1735342800 | 25.94 | 0.1 | 0.39 | 25.75 | 25.99 | 25.75 | 38484 |
| 1735256400 | 25.84 | -0.04 | -0.15 | 25.92 | 25.944 | 25.16 | 35156 |
| 1735077840 | 25.88 | -0.15 | -0.58 | 26.08 | 26.08 | 25.65 | 15072 |
| 1734997200 | 26.03 | -0.04 | -0.15 | 26.16 | 26.16 | 26 | 24301 |
| 1734738000 | 26.07 | 0.07 | 0.27 | 26.14 | 26.15 | 25.96 | 45508 |
| 1734651600 | 26 | 0.12 | 0.46 | 25.88 | 26.1 | 25.6447 | 183646 |
| 1734565200 | 25.88 | -0.11 | -0.42 | 26.03 | 26.05 | 25.75 | 32195 |
| 1734478800 | 25.99 | 0.06 | 0.23 | 26.04 | 26.04 | 25.86 | 56139 |
| 1734392400 | 25.93 | -0.02 | -0.08 | 26.09 | 26.17 | 25.92 | 24952 |
| 1734133200 | 25.95 | -0.19 | -0.73 | 26.14 | 26.14 | 25.92 | 41850 |
| 1734046800 | 26.14 | 0.29 | 1.12 | 25.92 | 26.14 | 25.85 | 31158 |
| 1733960400 | 25.85 | -0.21 | -0.81 | 26.17 | 26.37 | 25.85 | 80080 |
| 1733874000 | 26.06 | 0.16 | 0.62 | 25.89 | 26.06 | 25.8 | 41512 |
| 1733787600 | 25.9 | 0.13 | 0.50 | 25.8 | 25.96 | 25.705 | 59247 |
| 1733528400 | 25.77 | -0.18 | -0.69 | 26.04 | 26.0523 | 25.76 | 64457 |
| 1733442000 | 25.95 | 0 | 0.00 | 25.99 | 26.08 | 25.91 | 26609 |
| 1733355600 | 25.95 | -0.08 | -0.31 | 26.03 | 26.1255 | 25.9188 | 49906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
