Synchrony Financial

SYF 
(NYSE) 
 

History: Synchrony Financial

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
33.87
34.03
33.46
33.96
898,473
33.91
0
16/09/2019
33.86
33.97
33.49
33.89
777,756
33.86
0
13/09/2019
34.14
34.30
33.83
34.18
1,094,627
34.16
0
12/09/2019
33.89
34.13
33.42
33.85
1,274,348
33.83
0
11/09/2019
33.94
33.96
33.41
33.93
839,643
33.87
0
10/09/2019
33.68
33.90
33.32
33.80
903,742
33.70
0
09/09/2019
33.21
34.20
33.19
33.71
1,172,183
33.73
0
06/09/2019
33.34
33.35
32.85
32.88
841,644
32.95
0
05/09/2019
32.63
33.70
32.60
33.28
1,043,623
33.32
0
04/09/2019
32.14
32.35
32.05
32.30
1,473,328
32.30
0
03/09/2019
31.76
31.99
31.49
31.74
1,659,631
31.72
0
30/08/2019
32.51
32.52
31.79
32.05
1,091,165
32.05
0
29/08/2019
32.32
32.59
32.13
32.26
602,292
32.29
0
28/08/2019
31.25
31.98
31.21
31.97
1,348,643
31.87
0
27/08/2019
31.87
32.05
31.27
31.39
1,489,453
31.43
0
26/08/2019
31.90
31.90
31.48
31.83
2,247,332
31.80
0
23/08/2019
32.61
32.89
31.40
31.55
1,654,094
31.72
0
22/08/2019
33.13
33.27
32.77
32.88
1,060,290
32.91
0
21/08/2019
33.27
33.56
32.96
33.04
716,945
33.10
0
20/08/2019
33.39
33.63
32.92
32.94
962,613
33.14
0
19/08/2019
33.80
33.96
33.44
33.46
2,373,594
33.49
0
16/08/2019
33.09
33.45
32.94
33.43
1,207,075
33.32
0
15/08/2019
32.85
33.26
32.46
32.76
1,212,124
32.79
0
14/08/2019
34.12
34.26
32.74
32.84
1,346,453
33.07
0
13/08/2019
33.85
34.94
33.82
34.68
1,193,255
34.66
0
12/08/2019
34.86
34.98
33.88
33.90
1,498,903
34.10
0
09/08/2019
34.86
35.49
34.79
35.26
1,319,989
35.22
0
08/08/2019
34.70
35.31
34.60
35.01
995,320
35.01
0
07/08/2019
33.71
34.54
33.52
34.41
1,519,519
34.22
0
06/08/2019
34.00
34.34
33.75
34.27
1,350,227
34.13
0
05/08/2019
34.47
34.63
33.65
33.74
1,797,902
33.94
0
02/08/2019
35.24
35.31
34.65
35.06
923,770
35.03
0
01/08/2019
35.92
36.47
35.44
35.52
1,111,867
35.70
0
31/07/2019
36.16
36.26
35.76
35.88
2,025,762
35.94
0
30/07/2019
36.10
36.24
35.97
36.19
603,533
36.15
0
29/07/2019
36.53
36.70
36.34
36.35
543,471
36.46
0
26/07/2019
36.50
36.78
36.28
36.60
949,329
36.60
0
25/07/2019
36.69
36.86
36.40
36.51
1,277,730
36.54
0
24/07/2019
36.12
36.63
36.04
36.59
879,883
36.48
0
23/07/2019
35.42
36.17
35.42
36.08
954,457
35.96
0
22/07/2019
35.19
35.64
35.11
35.34
1,538,961
35.34
0
19/07/2019
36.06
36.06
34.99
35.05
1,630,565
35.32
0
18/07/2019
35.48
36.21
35.34
36.09
1,496,268
36.04
0
17/07/2019
36.02
36.03
35.54
35.54
965,041
35.64
0
16/07/2019
35.93
36.24
35.84
36.03
823,706
36.04
0
15/07/2019
35.96
35.96
35.58
35.84
950,124
35.79
0
12/07/2019
35.72
36.02
35.49
35.96
1,104,456
35.89
0
11/07/2019
35.63
35.69
35.28
35.64
776,561
35.57
0
10/07/2019
35.79
36.12
35.50
35.52
1,144,647
35.64
0
09/07/2019
35.46
35.84
35.40
35.76
1,123,772
35.70
0
08/07/2019
35.39
35.76
35.39
35.70
2,353,747
35.70
0
05/07/2019
35.62
35.73
35.41
35.61
1,257,079
35.60
0
03/07/2019
35.33
35.62
35.05
35.53
682,733
35.48
0
02/07/2019
35.10
35.52
35.08
35.19
942,417
35.24
0
01/07/2019
34.98
35.26
34.77
35.07
1,968,078
35.04
0
28/06/2019
34.51
34.70
34.23
34.67
3,716,709
34.64
0
27/06/2019
34.22
34.49
34.14
34.29
649,463
34.29
0
26/06/2019
33.94
34.39
33.94
34.23
1,750,213
34.23
0
25/06/2019
33.92
34.13
33.81
33.90
989,291
33.90
0
24/06/2019
34.34
34.59
33.93
33.99
1,363,019
34.07
0
21/06/2019
34.16
34.46
34.05
34.31
3,323,654
34.29
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 September 2019 03:05:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-20 04:05:06 - 2019-09-20 03:05:06 - 1000 - Website: OKAY