Synchrony Financial (SYF)
65.98
1.17 (1.81%)
At close: Jan 14, 2025, 3:59 PM
SYF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 65.68 | 66.16 | 65.22 | 66.06 | 1.25 | 1.93% | 1,912,282 |
| Jan 13, 2025 | 63.38 | 64.96 | 63.06 | 64.81 | 1.04 | 1.63% | 2,712,751 |
| Jan 10, 2025 | 64.89 | 64.89 | 63.39 | 63.77 | -2.02 | -3.07% | 2,962,543 |
| Jan 8, 2025 | 66.27 | 66.36 | 65.06 | 65.79 | -0.79 | -1.19% | 2,729,306 |
| Jan 7, 2025 | 67.57 | 68.23 | 65.86 | 66.58 | -1.09 | -1.61% | 2,334,148 |
| Jan 6, 2025 | 68.00 | 68.48 | 67.05 | 67.67 | 0.89 | 1.33% | 3,181,000 |
| Jan 3, 2025 | 65.82 | 66.81 | 65.23 | 66.78 | 1.53 | 2.34% | 1,915,482 |
| Jan 2, 2025 | 65.62 | 66.09 | 64.55 | 65.25 | 0.25 | 0.38% | 2,354,000 |
| Dec 31, 2024 | 65.20 | 65.53 | 64.76 | 65.00 | -0.05 | -0.08% | 1,357,927 |
| Dec 30, 2024 | 64.81 | 65.54 | 63.99 | 65.05 | -0.87 | -1.32% | 2,093,532 |
| Dec 27, 2024 | 66.21 | 66.82 | 65.44 | 65.92 | -0.89 | -1.33% | 1,321,600 |
| Dec 26, 2024 | 66.12 | 66.96 | 65.98 | 66.81 | 0.19 | 0.29% | 1,622,935 |
| Dec 24, 2024 | 65.68 | 66.71 | 65.50 | 66.62 | 1.16 | 1.77% | 809,547 |
| Dec 23, 2024 | 64.79 | 65.77 | 64.63 | 65.46 | 0.01 | 0.02% | 2,495,818 |
| Dec 20, 2024 | 64.00 | 66.10 | 63.80 | 65.45 | 1.18 | 1.84% | 13,298,324 |
| Dec 19, 2024 | 66.77 | 67.94 | 63.68 | 64.27 | 0.68 | 1.07% | 4,461,083 |
| Dec 18, 2024 | 67.40 | 67.98 | 63.22 | 63.59 | -3.60 | -5.36% | 3,689,800 |
| Dec 17, 2024 | 68.11 | 68.33 | 66.89 | 67.19 | -1.36 | -1.98% | 3,050,000 |
| Dec 16, 2024 | 67.95 | 68.63 | 67.29 | 68.55 | 0.49 | 0.72% | 3,240,304 |
| Dec 13, 2024 | 68.59 | 68.79 | 67.71 | 68.06 | -0.47 | -0.69% | 2,035,754 |
| Dec 12, 2024 | 68.52 | 68.98 | 67.65 | 68.53 | 0.00 | 0.00% | 3,223,100 |
| Dec 11, 2024 | 67.36 | 68.63 | 66.60 | 68.53 | 1.66 | 2.48% | 4,387,000 |
| Dec 10, 2024 | 68.21 | 68.37 | 66.81 | 66.87 | -1.06 | -1.56% | 3,756,411 |
| Dec 9, 2024 | 68.45 | 69.39 | 67.83 | 67.93 | 0.01 | 0.01% | 4,859,800 |
| Dec 6, 2024 | 67.46 | 68.00 | 66.99 | 67.92 | 1.00 | 1.49% | 3,423,147 |
| Dec 5, 2024 | 66.66 | 67.32 | 66.43 | 66.92 | 0.10 | 0.15% | 3,378,349 |
| Dec 4, 2024 | 67.26 | 67.33 | 66.06 | 66.82 | -0.32 | -0.48% | 2,089,852 |
| Dec 3, 2024 | 68.60 | 69.00 | 66.88 | 67.14 | 0.05 | 0.07% | 3,240,797 |
| Dec 2, 2024 | 67.90 | 68.12 | 66.64 | 67.09 | -0.43 | -0.64% | 2,512,524 |
| Nov 29, 2024 | 68.04 | 68.69 | 67.42 | 67.52 | 0.30 | 0.45% | 1,578,300 |
| Nov 27, 2024 | 67.42 | 67.64 | 66.46 | 67.22 | -0.04 | -0.06% | 2,692,181 |
| Nov 26, 2024 | 66.39 | 67.31 | 66.08 | 67.26 | 0.22 | 0.33% | 2,924,111 |
| Nov 25, 2024 | 66.48 | 67.59 | 66.28 | 67.04 | 1.05 | 1.59% | 5,898,244 |
| Nov 22, 2024 | 65.04 | 66.25 | 65.04 | 65.99 | 0.85 | 1.30% | 3,511,687 |
| Nov 21, 2024 | 64.86 | 65.43 | 64.40 | 65.14 | 0.74 | 1.15% | 2,881,200 |
| Nov 20, 2024 | 63.80 | 64.99 | 63.80 | 64.40 | 0.75 | 1.18% | 2,929,800 |
| Nov 19, 2024 | 62.86 | 63.92 | 62.30 | 63.65 | -0.40 | -0.62% | 4,105,974 |
| Nov 18, 2024 | 64.75 | 65.37 | 63.94 | 64.05 | -0.93 | -1.43% | 3,021,900 |
| Nov 15, 2024 | 64.99 | 65.50 | 64.61 | 64.98 | 0.09 | 0.14% | 3,571,800 |
| Nov 14, 2024 | 65.00 | 65.73 | 64.32 | 64.89 | -0.24 | -0.37% | 3,791,800 |
| Nov 13, 2024 | 65.39 | 67.19 | 64.97 | 65.13 | 0.01 | 0.02% | 5,324,418 |
| Nov 12, 2024 | 65.36 | 66.15 | 64.90 | 65.12 | -0.48 | -0.73% | 5,422,947 |
| Nov 11, 2024 | 65.30 | 66.38 | 64.38 | 65.60 | 1.81 | 2.84% | 5,132,450 |
| Nov 8, 2024 | 64.70 | 65.19 | 63.75 | 63.79 | -0.85 | -1.31% | 4,786,600 |
| Nov 7, 2024 | 66.02 | 66.59 | 64.44 | 64.64 | -2.87 | -4.25% | 6,226,157 |
| Nov 6, 2024 | 64.58 | 67.76 | 64.53 | 67.51 | 10.69 | 18.81% | 10,815,900 |
| Nov 5, 2024 | 55.69 | 57.00 | 55.11 | 56.82 | 1.76 | 3.20% | 3,219,900 |
| Nov 4, 2024 | 54.96 | 55.25 | 54.42 | 55.06 | -0.19 | -0.34% | 3,607,200 |
| Nov 1, 2024 | 55.13 | 55.76 | 54.87 | 55.25 | 0.11 | 0.20% | 2,684,232 |
| Oct 31, 2024 | 56.47 | 56.91 | 55.10 | 55.14 | -1.17 | -2.08% | 4,156,871 |