Skip to main content

Synchrony Financial Common Stock (NY:SYF)

68.17 +1.43 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 66.80 68.67 66.43 68.17 3,797,315 +1.43(+2.14%)
Jun 30, 2025 66.72 67.04 66.28 66.74 3,572,703 +0.55(+0.83%)
Jun 27, 2025 66.00 66.67 65.56 66.19 3,960,708 +0.36(+0.55%)
Jun 26, 2025 65.10 65.96 65.10 65.83 2,210,776 +0.90(+1.39%)
Jun 25, 2025 64.96 65.43 64.70 64.93 2,667,946 +0.19(+0.29%)
Jun 24, 2025 64.22 65.12 63.94 64.74 2,723,903 +1.49(+2.36%)
Jun 23, 2025 61.82 63.31 61.48 63.25 3,559,989 +0.91(+1.46%)
Jun 20, 2025 61.98 62.60 61.55 62.34 8,782,602 +0.89(+1.45%)
Jun 18, 2025 60.18 61.99 60.18 61.45 2,491,137 +1.17(+1.94%)
Jun 17, 2025 60.53 61.02 60.01 60.28 2,862,758 -0.99(-1.62%)
Jun 16, 2025 60.67 61.65 60.26 61.27 2,627,634 +1.43(+2.39%)
Jun 13, 2025 60.09 60.84 59.46 59.84 2,960,065 -1.60(-2.60%)
Jun 12, 2025 61.07 61.86 60.65 61.44 3,480,269 -0.35(-0.57%)
Jun 11, 2025 61.12 62.47 61.01 61.79 5,658,738 +1.03(+1.70%)
Jun 10, 2025 60.70 60.88 59.83 60.76 2,772,543 -0.07(-0.12%)
Jun 09, 2025 60.55 61.60 59.23 60.83 6,220,397 +1.61(+2.72%)
Jun 06, 2025 58.65 59.35 58.31 59.22 1,642,283 +1.77(+3.08%)
Jun 05, 2025 57.85 58.42 56.98 57.45 2,520,332 -0.42(-0.73%)
Jun 04, 2025 59.15 59.50 57.83 57.87 2,690,136 -1.15(-1.95%)
Jun 03, 2025 58.06 59.12 57.55 59.02 2,960,205 +0.89(+1.53%)
Jun 02, 2025 57.49 58.23 56.51 58.13 2,418,421 +0.48(+0.83%)
May 30, 2025 57.81 58.13 56.93 57.65 5,392,646 -0.60(-1.03%)
May 29, 2025 59.15 59.20 57.77 58.25 2,002,849 -0.06(-0.10%)
May 28, 2025 59.15 59.18 58.17 58.31 2,399,152 -0.71(-1.20%)
May 27, 2025 57.67 59.10 56.98 59.02 3,087,555 +2.28(+4.02%)
May 23, 2025 55.67 57.01 55.67 56.74 2,219,148 -0.72(-1.25%)
May 22, 2025 57.19 57.93 56.79 57.46 3,137,171 +0.22(+0.38%)
May 21, 2025 59.08 59.37 57.21 57.24 3,739,397 -2.60(-4.34%)
May 20, 2025 59.74 60.30 59.38 59.84 2,803,738 -0.21(-0.35%)
May 19, 2025 60.07 60.47 59.58 60.05 3,001,438 -0.75(-1.23%)
May 16, 2025 60.58 61.35 60.28 60.80 4,103,185 +0.31(+0.51%)
May 15, 2025 60.61 60.84 59.85 60.49 3,959,642 -0.61(-1.00%)
May 14, 2025 61.14 61.51 60.66 61.10 5,570,043 -0.26(-0.42%)
May 13, 2025 60.69 61.65 60.47 61.36 4,146,972 +1.00(+1.66%)
May 12, 2025 59.49 60.82 58.78 60.36 5,947,596 +4.73(+8.50%)
May 09, 2025 55.69 55.93 55.10 55.63 3,295,165 +0.17(+0.31%)
May 08, 2025 54.60 56.01 54.36 55.46 4,403,132 +1.69(+3.14%)
May 07, 2025 53.77 54.39 53.23 53.77 3,297,552 +0.37(+0.69%)
May 06, 2025 53.15 54.11 52.99 53.40 3,581,091 -0.80(-1.48%)
May 05, 2025 53.17 54.81 53.04 54.20 3,761,155 +0.32(+0.59%)
May 02, 2025 53.18 54.19 52.84 53.88 3,281,212 +1.86(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.