Synchrony Financiall Historical Data - SYF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Synchrony Financiall (SYF)
Synchrony Financiall (SYF) Historical

Synchrony Financiall (SYF)

44.67

0.01

(0.02%)

Closed April 28 4:00PM

Delayed by 15 minutes

44.75

0.08

(0.18%)

After Hours: 7:43PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.61	8.77491492465	41.14	45.46	41.01	6249023	43.54255872	CS
4	1.78	4.14242494764	42.97	45.46	39.67	4507128	41.97513774	CS
12	6.61	17.3308862087	38.14	45.46	37.99	4430356	41.26060903	CS
26	17.04	61.4940454709	27.71	45.46	27.645	4416189	37.70892988	CS
52	15.11	50.9784075574	29.64	45.46	26.59	4572526	34.48536015	CS
156	3.95	9.68137254902	40.8	52.38	26.59	5333659	37.74479096	CS
260	11.27	33.6618876941	33.48	52.38	12.15	5684278	34.04499673	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	44.67	0.01	0.02	44.59	45.46	44.52	3698776
1714084800	44.66	-0.36	-0.80	44.96	45.33	43.8	4711295
1713998400	45.02	2.16	5.04	42.98	45.16	42.7	9881195
1713912000	42.86	0.71	1.68	42.13	43.07	42.01	8717666
1713825600	42.15	0.58	1.40	41.91	42.33	41.615	3544134
1713566400	41.57	0.77	1.89	41.14	42.135	41.01	4493280
1713480000	40.8	1.12	2.82	39.98	41.3	39.85	4167368
1713393600	39.68	-0.24	-0.60	40.4	40.48	39.67	4265009
1713307200	39.92	-0.55	-1.36	40.3	40.4326	39.74	4029231
1713220800	40.47	0.06	0.15	40.92	41.31	40.09	3189985
1712961600	40.41	-0.88	-2.13	40.88	41.12	40.31	3251157
1712875200	41.29	-0.15	-0.36	41.39	41.575	40.585	2500432
1712788800	41.44	-0.89	-2.10	41.55	41.86	40.85	4033279
1712702400	42.33	-0.18	-0.42	42.54	42.65	42.12	2287423
1712616000	42.51	1.23	2.98	41.48	43.14	41.42	4578020
1712356800	41.28	0.09	0.22	41.12	41.725	40.93	3670964
1712270400	41.19	-0.02	-0.05	42.56	42.89	41.07	5745530
1712184000	41.21	0.21	0.51	41	41.27	40.635	3911437
1712097600	41	-0.75	-1.80	41.45	41.45	40.535	5245024
1712011200	41.75	-1.37	-3.18	42.97	43.01	41.72	4081768
1711665600	43.12	0.84	1.99	42.07	43.237	42.07	4208238
1711579200	42.28	0.7	1.68	41.91	42.3	41.64	3501133
1711492800	41.58	0.26	0.63	41.42	41.805	41.37	4694710
1711406400	41.32	-0.23	-0.55	41.01	41.45	40.79	6619492
1711147200	41.55	-1.1	-2.58	42.64	42.8	41.53	3608656
1711060800	42.65	-0.74	-1.71	43.62	43.71	42.015	5657467
1710974400	43.39	1.27	3.02	41.96	43.54	41.9	3040651
1710888000	42.12	0.37	0.89	41.78	42.285	41.67	2559027
1710801600	41.75	-0.03	-0.07	41.84	41.915	41.41	3249188
1710542400	41.78	-1.47	-3.40	42.96	43.4	41.53	8689534
1710456000	43.25	-0.23	-0.53	43.58	43.835	43.04	4381531
1710369600	43.48	0.35	0.81	43.13	43.54	43.12	3628016
1710283200	43.13	0.59	1.39	42.71	43.405	42.41	4142188
1710196800	42.54	0.4	0.95	41.99	42.735	41.85	3743607
1709941200	42.14	0.57	1.37	41.73	42.305	41.62	4451503
1709854800	41.57	0.31	0.75	41.5	41.83	41.37	4125745
1709768400	41.26	0.41	1.00	40.89	41.36	40.2	6755426
1709682000	40.85	0.22	0.54	40.5	42.02	40.5	8859135
1709595600	40.63	-0.42	-1.02	40.94	41.225	40.57	3218041
1709336400	41.05	-0.25	-0.61	41.27	41.38	40.795	4398980
1709250000	41.3	0.43	1.05	41.24	41.335	40.87	5551986
1709163600	40.87	-0.14	-0.34	40.98	41.24	40.61	3359313
1709077200	41.01	1.09	2.73	40.13	41.1	40.125	5868460
1708990800	39.92	-0.2	-0.50	40	40.53	39.855	2638631
1708731600	40.12	0.42	1.06	39.94	40.46	39.7848	2739428
1708645200	39.7	0.04	0.10	39.87	40.15	39.345	4607569
1708558800	39.66	-0.82	-2.03	40.08	40.19	39.47	3727990
1708472400	40.48	0.92	2.33	39.31	40.92	39.26	5947076
1708126800	39.56	-0.29	-0.73	39.64	40.02	39.44	3721691
1708040400	39.85	0.52	1.32	39.52	40.025	39.47	3293132
1707954000	39.33	0.68	1.76	39.14	39.355	38.775	3231470
1707867600	38.65	-0.88	-2.23	38.82	38.93	38.25	4254554
1707781200	39.53	0.8	2.07	38.78	39.73	38.745	3101259
1707522000	38.73	-0.15	-0.39	38.9	39.04	38.27	5653379
1707435600	38.88	0.35	0.91	38.47	38.9	38.17	3544500
1707349200	38.53	-0.26	-0.67	38.88	39.03	38.03	3390417
1707262800	38.79	0.03	0.08	38.49	39	38.33	4092912
1707176400	38.76	-0.19	-0.49	38.5	38.8961	38.255	5216982
1706917200	38.95	0.34	0.88	38.14	39.12	37.99	4357610
1706830800	38.61	-0.26	-0.67	38.99	39.28	37.91	5164470
1706744400	38.87	-0.83	-2.09	39.34	39.72	38.81	4186661
1706658000	39.7	0.48	1.22	39.2	39.85	39.005	3790388
1706571600	39.22	-0.32	-0.81	39.69	39.85	38.9	3787132

Synchrony Financiall

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions