Synchrony Financial (SYF-PA)
18.97
0.12 (0.64%)
At close: Dec 26, 2024, 3:59 PM
SYF-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.85 | 19.00 | 18.85 | 18.96 | 0.11 | 0.58% | 62,298 |
| Dec 24, 2024 | 19.17 | 19.17 | 18.81 | 18.85 | -0.29 | -1.52% | 88,726 |
| Dec 23, 2024 | 19.20 | 19.40 | 19.05 | 19.14 | -0.11 | -0.57% | 110,896 |
| Dec 20, 2024 | 19.07 | 19.41 | 18.94 | 19.25 | 0.37 | 1.96% | 77,636 |
| Dec 19, 2024 | 19.19 | 19.27 | 18.75 | 18.88 | -0.38 | -1.97% | 147,708 |
| Dec 18, 2024 | 19.41 | 19.60 | 19.23 | 19.26 | -0.22 | -1.13% | 66,942 |
| Dec 17, 2024 | 19.78 | 19.83 | 19.41 | 19.48 | -0.25 | -1.27% | 135,895 |
| Dec 16, 2024 | 19.96 | 20.01 | 19.65 | 19.73 | -0.25 | -1.25% | 62,886 |
| Dec 13, 2024 | 20.00 | 20.06 | 19.74 | 19.98 | -0.02 | -0.10% | 126,429 |
| Dec 12, 2024 | 20.18 | 20.26 | 20.00 | 20.00 | -0.19 | -0.94% | 81,793 |
| Dec 11, 2024 | 20.49 | 20.53 | 20.18 | 20.19 | -0.30 | -1.46% | 91,260 |
| Dec 10, 2024 | 20.73 | 20.74 | 20.41 | 20.49 | -0.26 | -1.25% | 71,074 |
| Dec 9, 2024 | 20.83 | 20.83 | 20.57 | 20.75 | -0.09 | -0.43% | 47,049 |
| Dec 6, 2024 | 20.68 | 21.00 | 20.57 | 20.84 | 0.19 | 0.92% | 53,328 |
| Dec 5, 2024 | 20.65 | 20.80 | 20.43 | 20.65 | 0.09 | 0.44% | 30,847 |
| Dec 4, 2024 | 20.44 | 20.65 | 20.40 | 20.56 | 0.25 | 1.23% | 48,757 |
| Dec 3, 2024 | 20.28 | 20.48 | 20.10 | 20.31 | -0.06 | -0.29% | 67,747 |
| Dec 2, 2024 | 20.82 | 20.82 | 20.22 | 20.37 | -0.56 | -2.68% | 45,717 |
| Nov 29, 2024 | 20.46 | 20.95 | 20.11 | 20.93 | 0.53 | 2.60% | 97,718 |
| Nov 27, 2024 | 20.19 | 20.40 | 20.19 | 20.40 | 0.15 | 0.74% | 32,154 |
| Nov 26, 2024 | 20.36 | 20.40 | 20.04 | 20.25 | -0.15 | -0.74% | 35,140 |
| Nov 25, 2024 | 20.79 | 20.83 | 20.40 | 20.40 | -0.18 | -0.87% | 49,628 |
| Nov 22, 2024 | 20.47 | 20.66 | 20.29 | 20.58 | 0.06 | 0.29% | 23,197 |
| Nov 21, 2024 | 20.09 | 20.52 | 20.03 | 20.52 | 0.42 | 2.09% | 62,605 |
| Nov 20, 2024 | 20.16 | 20.22 | 19.93 | 20.10 | -0.17 | -0.84% | 68,278 |
| Nov 19, 2024 | 20.32 | 20.32 | 20.16 | 20.27 | -0.03 | -0.15% | 49,787 |
| Nov 18, 2024 | 20.36 | 20.50 | 20.24 | 20.30 | -0.18 | -0.88% | 56,154 |
| Nov 15, 2024 | 20.28 | 20.48 | 20.10 | 20.48 | 0.18 | 0.89% | 52,286 |
| Nov 14, 2024 | 20.62 | 20.72 | 20.26 | 20.30 | -0.26 | -1.26% | 81,405 |
| Nov 13, 2024 | 20.87 | 20.93 | 20.41 | 20.56 | -0.20 | -0.96% | 97,487 |
| Nov 12, 2024 | 21.19 | 21.27 | 20.65 | 20.76 | -0.52 | -2.44% | 88,585 |
| Nov 11, 2024 | 21.42 | 21.42 | 21.10 | 21.28 | -0.19 | -0.88% | 45,739 |
| Nov 8, 2024 | 21.21 | 21.47 | 21.20 | 21.47 | 0.22 | 1.04% | 40,699 |
| Nov 7, 2024 | 21.05 | 21.30 | 21.00 | 21.25 | 0.10 | 0.47% | 69,441 |
| Nov 6, 2024 | 21.01 | 21.20 | 20.82 | 21.15 | -0.09 | -0.42% | 54,853 |
| Nov 5, 2024 | 20.73 | 21.24 | 20.73 | 21.24 | 0.42 | 2.02% | 59,164 |
| Nov 4, 2024 | 20.47 | 20.82 | 20.47 | 20.82 | 0.10 | 0.48% | 34,752 |
| Nov 1, 2024 | 20.73 | 21.00 | 20.59 | 20.72 | 0.06 | 0.29% | 75,067 |
| Oct 31, 2024 | 20.82 | 21.15 | 20.64 | 20.66 | -0.22 | -1.05% | 117,620 |
| Oct 30, 2024 | 20.99 | 21.24 | 20.81 | 20.88 | -0.09 | -0.43% | 60,471 |
| Oct 29, 2024 | 20.56 | 20.98 | 20.41 | 20.97 | 0.28 | 1.35% | 110,983 |
| Oct 28, 2024 | 20.65 | 20.70 | 20.45 | 20.69 | 0.24 | 1.17% | 52,883 |
| Oct 25, 2024 | 20.80 | 20.86 | 20.40 | 20.45 | -0.30 | -1.45% | 71,814 |
| Oct 24, 2024 | 20.69 | 20.96 | 20.57 | 20.75 | 0.13 | 0.63% | 38,115 |
| Oct 23, 2024 | 20.75 | 20.98 | 20.55 | 20.62 | -0.28 | -1.34% | 67,545 |
| Oct 22, 2024 | 21.13 | 21.18 | 20.75 | 20.90 | -0.25 | -1.18% | 73,394 |
| Oct 21, 2024 | 21.11 | 21.16 | 20.84 | 21.15 | 0.03 | 0.14% | 58,101 |
| Oct 18, 2024 | 21.11 | 21.26 | 21.09 | 21.12 | 0.07 | 0.33% | 37,398 |
| Oct 17, 2024 | 21.10 | 21.20 | 21.04 | 21.05 | -0.07 | -0.33% | 36,900 |
| Oct 16, 2024 | 21.03 | 21.29 | 20.95 | 21.12 | 0.09 | 0.43% | 94,393 |