Synchrony Financial Common Stock Historical Stock Prices

SYF 
$35.66
*  
0.55
1.57%
Get SYF Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SYF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    SYF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.28 35.70 34.915 35.66 5,031,187
12/06/2016 35.27 35.7 34.915 35.66 5,031,187
12/05/2016 34.85 35.52 34.81 35.11 5,922,698
12/02/2016 35.05 35.1 34.455 34.49 7,112,548
12/01/2016 34.68 35.45 34.57 35.07 9,961,781
11/30/2016 34.19 34.67 33.98 34.56 8,560,737
11/29/2016 34.05 34.16 33.8 33.8 4,282,464
11/28/2016 34.48 34.48 33.79 33.9 6,152,559
11/25/2016 34.99 35.02 34.65 34.7 3,022,536
11/23/2016 34 35.02 33.93 34.96 11,404,330
11/22/2016 33.84 34.33 33.75 33.97 8,149,848
11/21/2016 33.72 33.85 33.29 33.62 7,134,629
11/18/2016 33.49 33.69 33.16 33.62 7,069,522
11/17/2016 32.83 33.47 32.43 33.43 10,709,660
11/16/2016 33.08 33.24 32.56 32.61 9,114,382
11/15/2016 33.63 33.63 32.64 33.34 10,572,810
11/14/2016 32.77 33.81 32.75 33.72 12,338,460
11/11/2016 31.45 32.61 31.4 32.48 16,844,700
11/10/2016 30.56 31.74 30.51 31.61 11,400,090
11/09/2016 28.95 30.3 28.84 30.22 11,493,410
11/08/2016 28.89 29 28.4 28.7 5,314,712
11/07/2016 28.82 29.115 28.63 29.11 6,653,371
11/04/2016 28.26 28.6 28 28.22 5,914,991
11/03/2016 28.48 28.48 28.08 28.13 4,990,459
11/02/2016 28.55 28.81 28.38 28.42 6,133,368
11/01/2016 28.77 29.02 28.34 28.56 7,629,229
10/31/2016 29.29 29.29 28.57 28.59 6,857,185
10/28/2016 29.03 29.325 28.76 29.1 7,759,585
10/27/2016 28.85 29.125 28.77 28.94 5,430,347
10/26/2016 28.39 28.865 28.295 28.7 5,130,762
10/25/2016 28.73 28.89 28.45 28.58 5,785,553
10/24/2016 28.41 29.02 28.41 28.79 9,113,426
10/21/2016 27.87 28.38 27.64 28.23 13,327,710
10/20/2016 27.05 27.37 26.94 27.13 10,756,590
10/19/2016 26.53 27.11 26.53 27 4,252,113
10/18/2016 26.74 26.81 26.55 26.64 6,983,744
10/17/2016 26.66 26.82 26.39 26.42 5,833,778
10/14/2016 26.64 26.94 26.525 26.7 6,678,359
10/13/2016 26.3 26.53 26.09 26.37 5,589,248
10/12/2016 26.49 26.63 26.42 26.51 5,161,762
10/11/2016 26.73 26.86 26.475 26.54 7,960,092
10/10/2016 26.93 26.99 26.45 26.73 14,337,400
10/07/2016 27.1 27.42 26.49 26.67 11,058,050
10/06/2016 27.85 27.91 26.935 26.99 11,432,210
10/05/2016 27.4 28.02 27.29 27.94 8,118,644
10/04/2016 27.7 27.92 27.29 27.33 9,736,520
10/03/2016 27.84 28.13 27.51 27.58 7,193,615
09/30/2016 27.63 28.115 27.49 28 7,039,464
09/29/2016 27.77 27.89 27.02 27.37 5,793,059
09/28/2016 27.81 27.95 27.585 27.82 4,815,418
09/27/2016 27.26 27.855 27.18 27.81 5,867,757
09/26/2016 27.15 27.615 27 27.3 7,150,638
09/23/2016 27.33 27.75 27.3 27.39 5,886,606
09/22/2016 27.16 27.56 26.95 27.48 6,321,900
09/21/2016 26.95 27.23 26.75 27.06 6,989,691
09/20/2016 27.21 27.21 26.79 26.8 3,694,391
09/19/2016 27.03 27.16 26.89 27.04 5,030,890
09/16/2016 26.85 26.97 26.67 26.91 13,467,200
09/15/2016 26.76 27.17 26.62 27.05 5,081,053
09/14/2016 26.72 26.98 26.55 26.83 6,645,270
09/13/2016 27.08 27.17 26.53 26.72 8,611,490
09/12/2016 26.78 27.49 26.68 27.41 6,655,034
09/09/2016 27.31 27.68 26.93 26.93 6,694,991
09/08/2016 27.6 27.69 27.28 27.34 9,316,464
09/07/2016 27.48 27.84 27.35 27.81 2,803,127
09/06/2016 27.77 27.83 27.545 27.61 4,833,420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?