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
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
20/06/2019
34.12
34.30
33.84
34.24
1,168,098
34.15
0
19/06/2019
34.39
34.49
33.64
33.84
1,206,431
33.91
0
18/06/2019
33.96
34.78
33.87
34.44
1,158,701
34.45
0
17/06/2019
34.01
34.33
33.93
34.01
938,598
34.09
0
14/06/2019
34.00
34.08
33.50
33.95
980,780
33.88
0
13/06/2019
33.88
34.21
33.83
33.98
1,114,709
33.96
0
12/06/2019
34.01
34.16
33.70
33.79
1,618,609
33.83
0
11/06/2019
33.55
34.45
33.51
34.05
1,830,569
34.06
0
10/06/2019
34.19
34.36
33.32
33.32
3,119,782
33.45
0
07/06/2019
34.36
34.36
33.63
33.78
1,570,045
33.87
0
06/06/2019
34.24
34.38
33.69
34.33
2,164,451
34.22
0
05/06/2019
34.16
34.45
33.59
34.07
2,144,362
34.04
0
04/06/2019
33.65
33.96
33.49
33.94
2,946,936
33.77
0
03/06/2019
33.60
33.92
32.94
33.30
4,943,149
33.30
0
31/05/2019
34.04
34.08
33.57
33.63
1,180,028
33.75
0
30/05/2019
34.41
34.66
34.06
34.23
1,524,766
34.27
0
29/05/2019
34.48
34.50
34.07
34.37
1,142,869
34.32
0
28/05/2019
34.46
35.28
34.44
34.60
1,315,473
34.70
0
24/05/2019
34.96
35.02
34.62
34.81
755,847
34.82
0
23/05/2019
34.97
35.07
34.50
34.75
817,307
34.75
0
22/05/2019
35.22
35.41
35.03
35.24
1,336,955
35.23
0
21/05/2019
35.29
35.50
35.15
35.15
2,551,071
35.19
0
20/05/2019
34.89
35.25
34.86
35.00
900,904
35.00
0
17/05/2019
34.81
35.23
34.81
34.91
1,222,479
34.97
0
16/05/2019
34.86
35.29
34.82
35.24
1,291,554
35.14
0
15/05/2019
34.42
35.04
34.29
34.86
1,518,689
34.83
0
14/05/2019
34.03
35.08
34.03
34.77
1,320,859
34.74
0
13/05/2019
34.43
34.59
33.92
33.99
1,622,695
34.16
0
10/05/2019
34.35
35.01
34.29
35.01
1,466,633
34.82
0
09/05/2019
33.61
34.45
33.56
34.40
1,742,258
34.20
0
08/05/2019
33.85
34.09
33.66
33.82
926,996
33.89
0
07/05/2019
33.88
34.22
33.71
34.00
887,812
34.00
0
06/05/2019
33.69
34.36
33.64
34.29
846,006
34.19
0
03/05/2019
34.13
34.43
34.04
34.34
881,662
34.33
0
02/05/2019
34.24
34.55
34.09
34.15
725,097
34.22
0
01/05/2019
34.74
34.86
34.11
34.16
1,026,431
34.34
0
30/04/2019
34.54
34.75
34.24
34.67
1,134,882
34.61
0
29/04/2019
34.46
34.69
34.30
34.41
997,115
34.45
0
26/04/2019
33.48
34.40
33.47
34.40
1,307,928
34.20
0
25/04/2019
33.41
33.84
33.28
33.50
1,030,018
33.50
0
24/04/2019
33.36
33.65
33.24
33.53
1,264,265
33.51
0
23/04/2019
33.51
33.59
33.23
33.46
1,024,137
33.43
0
22/04/2019
33.13
33.61
32.91
33.55
1,115,552
33.42
0
18/04/2019
33.17
33.59
32.22
33.34
1,463,422
33.19
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.
 
17 July 2019 00:19:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-17 01:19:55 - 2019-07-17 00:19:55 - 1000 - Website: OKAY