Quantcast

Synchrony Financial Common Stock Historical Stock Prices

SYF 
$33.03
*  
0.21
0.64%
Get SYF Alerts
*Delayed - data as of Jul. 18, 2018 10:43 ET  -  Find a broker to begin trading SYF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    SYF Real Time
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
10:43 32.99 33.05 32.80 33.03 932,182
07/17/2018 32.68 33.02 32.58 32.82 4,315,736
07/16/2018 32.42 32.745 32.41 32.56 5,489,855
07/13/2018 32.8 32.9084 32.11 32.44 9,826,596
07/12/2018 34.92 34.96 32.61 32.96 15,114,590
07/11/2018 34.67 35.005 34.64 34.8 3,759,234
07/10/2018 34.92 35.01 34.755 34.85 3,254,223
07/09/2018 33.9 34.91 33.88 34.86 3,603,653
07/06/2018 33.6 33.97 33.44 33.7 5,522,663
07/05/2018 33.77 33.91 33.53 33.6 4,453,463
07/03/2018 33.84 33.93 33.45 33.5 2,785,557
07/02/2018 33.11 33.84 33.11 33.84 4,422,032
06/29/2018 33.39 33.99 33.32 33.38 5,804,571
06/28/2018 32.97 33.15 32.55 33.01 4,453,638
06/27/2018 33.43 33.82 33 33 3,673,605
06/26/2018 33.83 33.91 33.37 33.47 4,161,186
06/25/2018 34.05 34.17 33.5 33.82 4,557,845
06/22/2018 34.54 34.5954 34.07 34.13 8,173,785
06/21/2018 34.4 34.69 33.85 34.22 4,476,242
06/20/2018 35.03 35.04 34.48 34.51 3,423,819
06/19/2018 34.63 34.89 34.455 34.81 3,130,066
06/18/2018 35 35.16 34.82 35 4,165,162
06/15/2018 35.07 35.43 34.7 35.22 5,265,085
06/14/2018 35.06 35.38 34.905 35.26 3,390,773
06/13/2018 35.43 35.55 34.92 34.94 3,100,413
06/12/2018 35.45 35.56 35.09 35.3 2,477,247
06/11/2018 35.51 35.72 35.15 35.26 3,265,799
06/08/2018 35.54 35.57 35.19 35.45 4,049,789
06/07/2018 35.65 36.075 35.28 35.55 4,058,101
06/06/2018 35.1 35.58 34.99 35.58 4,222,141
06/05/2018 35.37 35.45 34.89 35 4,116,276
06/04/2018 35.19 35.5 35.12 35.45 1,941,816
06/01/2018 35.16 35.3 34.79 35.04 2,906,623
05/31/2018 34.85 35 34.41 34.63 5,580,706
05/30/2018 34.85 35.19 34.665 35.02 4,752,279
05/29/2018 35.17 35.26 34.185 34.47 6,116,276
05/25/2018 35.82 35.82 35.42 35.61 3,982,533
05/24/2018 35.99 36.25 35.08 35.9 5,140,936
05/23/2018 35.77 36.12 35.4239 36.12 5,063,382
05/22/2018 35.7 36.32 35.7 36.11 4,909,220
05/21/2018 35.6 35.955 35.52 35.72 5,835,521
05/18/2018 34.93 35.6298 34.9 35.44 6,497,801
05/17/2018 34.58 35 34.47 34.93 3,690,509
05/16/2018 34.3 34.76 34.08 34.59 2,989,922
05/15/2018 33.65 34.525 33.65 34.21 3,675,842
05/14/2018 34.29 34.29 33.88 33.94 2,359,980
05/11/2018 33.9 34.43 33.9 34.11 3,282,656
05/10/2018 33.73 34.1156 33.6 33.9 3,155,172
05/09/2018 33.26 33.84 33.11 33.73 3,983,025
05/08/2018 32.83 33.35 32.78 33.08 5,636,291
05/07/2018 32.7 32.8501 32.48 32.72 4,973,726
05/04/2018 31.87 32.75 31.74 32.63 4,740,022
05/03/2018 32.8 32.81 31.84 32.13 5,762,409
05/02/2018 32.99 33.41 32.83 32.93 6,385,875
05/01/2018 33.08 33.15 32.72 33.08 4,804,545
04/30/2018 33.27 33.585 33.16 33.17 3,980,058
04/27/2018 33.3 33.44 33.005 33.11 4,503,516
04/26/2018 33.31 33.53 33.12 33.3 5,990,820
04/25/2018 34.16 34.24 33.165 33.29 9,532,238
04/24/2018 35.09 35.24 34.105 34.35 7,072,184
04/23/2018 35.31 35.44 34.55 34.73 5,856,218
04/20/2018 35.71 36.21 34.86 35.2 10,274,580
04/19/2018 34.94 35.59 34.94 35.35 4,886,588
04/18/2018 34.76 35.24 34.69 34.89 3,337,171
04/17/2018 34.83 35.06 34.47 34.57 5,485,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SYF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio