Historical Data for Synchrony Financial (SYF)

$ 31.38   -0.59 (-1.85%) Volume: 3.17m 4:00 PM EST 25-Nov-2020
After Hours:  $ 31.38 0.00 (0.00%) Volume: 70.89k 6:37 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 31.60 31.60 30.995 31.38 3.17m -0.59 -1.85% 31.38 99.51m 31,206
11/24/20 31.50 31.99 31.16 31.97 5.51m 1.34 4.37% 31.97 175.09m 43,193
11/23/20 30.08 30.90 29.84 30.63 3.4m 1.18 4.01% 30.63 103.84m 31,145
11/20/20 29.78 29.87 29.32 29.45 4.05m -0.60 -2.00% 29.45 119.35m 31,476
11/19/20 29.80 30.17 29.48 30.05 3.13m -0.03 -0.10% 30.05 93.52m 30,465
11/18/20 30.62 31.36 30.08 30.08 4.52m -0.49 -1.60% 30.08 138.51m 36,463
11/17/20 30.55 30.76 29.555 30.57 3.91m -0.54 -1.74% 30.57 118.85m 33,149
11/16/20 31.00 31.52 30.58 31.11 6m 1.09 3.63% 31.11 186.95m 46,968
11/13/20 29.51 30.24 29.34 30.02 4.02m 0.91 3.13% 30.02 120.44m 36,603
11/12/20 28.92 29.825 28.70 29.11 4.23m -0.29 -0.99% 29.11 123.51m 37,361
11/11/20 29.74 29.805 28.55 29.40 5.65m -0.21 -0.71% 29.40 165.17m 43,279
11/10/20 29.87 30.36 29.57 29.61 5.69m -0.24 -0.80% 29.61 169.52m 43,987
11/09/20 29.99 31.00 29.75 29.85 11.26m 3.05 11.38% 29.85 339.85m 84,965
11/06/20 27.53 27.765 26.65 26.80 3.11m -0.68 -2.47% 26.80 83.78m 28,085
11/05/20 26.86 27.66 26.83 27.48 4.23m 0.96 3.62% 27.48 116.22m 41,340
11/04/20 25.94 27.31 25.179 26.52 6.71m -0.14 -0.53% 26.52 178.61m 49,426
11/03/20 26.74 26.95 26.415 26.66 3.99m 0.70 2.70% 26.66 106.65m 35,920
11/02/20 25.51 26.175 25.35 25.96 3.55m 0.94 3.76% 25.96 91.89m 35,070
10/30/20 25.01 25.35 24.47 25.02 4.7m -0.22 -0.87% 25.02 116.71m 45,514
10/29/20 25.08 25.605 24.76 25.46 4.32m 0.287494 1.15% 25.24 109.3m 40,952
10/28/20 25.39 25.825 24.875 25.17 6.08m -1.0508 -4.04% 24.9525 153.58m 47,285
10/27/20 26.89 26.997 26.22 26.23 3.67m -0.654297 -2.45% 26.0033 97.27m 35,270
10/26/20 27.27 27.29 26.37 26.89 5.27m -0.852568 -3.10% 26.6576 140.8m 39,216