Synchrony Stock Price History, SYF Historical Prices

Add to My Stocks
$30.26 $0.19 (0.63%) SYF stock closing price Aug 21, 2017 (Closing)

Synchrony stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Synchrony price to earnings ratio data. The Synchrony stock price history chart shows that the stock price reached a high of 37.93 on 04 Jan, 2017, and a low of 22.93 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2130.1030.3029.9530.26464023011.421.55
2017-08-1830.1930.3629.8830.07553419811.351.54
2017-08-1730.8730.9130.0530.10734003211.361.54
2017-08-1631.6731.6830.8230.87740676511.651.58
2017-08-1530.9131.1330.3830.991348929411.691.59
2017-08-1429.5030.2029.4029.64591760311.191.52
2017-08-1129.3429.4028.9629.20666795211.021.49
2017-08-1030.0730.0928.9329.32981624411.061.50
2017-08-0930.4830.5630.1330.25520422411.421.55
2017-08-0830.3431.4130.3430.72804316511.591.57
2017-08-0729.8830.5229.7730.40516424111.471.56
2017-08-0430.1730.3229.8029.87728410311.271.52
2017-08-0329.9030.4029.7929.91698931711.291.53
2017-08-0229.9330.1929.7830.06629811811.341.53
2017-08-0130.5230.5829.8329.88821919511.281.52
2017-07-3130.0630.4830.0630.321294589911.441.55
2017-07-2830.1930.2729.8429.94841917811.301.53
2017-07-2730.5930.6330.1230.34659965511.451.55
2017-07-2631.0731.0930.5330.57627036611.541.56
2017-07-2530.9831.2030.7130.89591159311.661.58
2017-07-2430.8031.1230.5330.74599976711.731.64
2017-07-2131.4931.9030.1230.871117234411.781.65
2017-07-2029.4229.7429.1929.53566491911.271.57
2017-07-1929.4529.6129.2429.51521618911.261.57
2017-07-1829.4329.5729.1729.33465340611.201.56
2017-07-1729.4829.8429.2229.65394844511.321.58
2017-07-1429.1829.6429.0629.48425268011.251.57
2017-07-1329.2129.7129.2129.36474233811.211.56
2017-07-1229.1029.3528.8929.33392489811.201.56
2017-07-1129.1629.1628.8029.10774535611.111.55
2017-07-1029.6729.7029.0929.13571761411.121.55
2017-07-0729.5429.8429.4029.70349933311.341.58
2017-07-0629.8029.8029.2929.38404015311.211.57
2017-07-0530.1730.2629.7429.78438062311.371.59
2017-07-0330.0630.3729.9530.06231527411.471.60
2017-06-3029.7829.9629.4729.82478294011.381.59
2017-06-2930.2530.5429.3229.551008155311.281.57
2017-06-2829.6730.1029.5929.801020576911.371.59
2017-06-2729.7529.8029.4229.44639573211.241.57
2017-06-2629.0429.7229.0429.68701737811.331.58
2017-06-2329.4929.5228.8428.97756147511.061.54
2017-06-2229.5729.7629.1629.30638050011.181.56
2017-06-2129.4529.7929.2029.70781533911.341.58
2017-06-2029.4029.7829.3329.44569193711.241.57
2017-06-1929.4729.4729.1229.42687524011.231.57
2017-06-1629.4629.4629.0729.33682831611.201.56
2017-06-1528.9829.6628.9729.47863809111.251.57
2017-06-1428.8029.3228.6229.231016347811.161.56
2017-06-1328.8329.0928.4328.99530884411.071.55
2017-06-1228.7129.0028.4328.76566605710.981.53
2017-06-0928.9328.9828.5228.70784834210.951.53
2017-06-0828.8329.2428.6328.67854040710.941.53
2017-06-0728.4629.1928.4228.871605565211.021.54
2017-06-0627.7228.4527.5128.291420547910.801.51
2017-06-0527.3528.0727.1027.961097235110.671.49
2017-06-0226.9827.6726.9827.401236849010.461.46
2017-06-0126.9927.4726.8427.22865844510.391.45
2017-05-3127.1027.2026.3426.85920421310.251.43
2017-05-3027.3127.4627.0127.10963140010.341.44
2017-05-290.000.000.0027.370N/AN/A
2017-05-2627.1527.6527.0727.371145168210.451.46
2017-05-2526.9727.4126.7227.231280075910.391.45
2017-05-2426.8227.0126.7026.80916647710.231.43
2017-05-2327.0127.0126.6826.84653452910.241.43
2017-05-2227.0127.0326.6626.91922162110.271.43
2017-05-1927.7627.8226.8126.841346510610.241.43
2017-05-1826.4326.7826.4126.50794954210.121.41
2017-05-1726.2026.6826.1526.501176194610.121.41
2017-05-1627.2227.2426.7926.841119182010.241.43
2017-05-1526.7727.4026.5227.111454186710.351.44
2017-05-1226.8126.8326.0126.592314504410.151.42
2017-05-1127.6727.6826.6026.931415502510.281.44
2017-05-1028.0128.1227.6827.761101823610.601.48
2017-05-0928.4428.5328.0228.10866568410.731.50
2017-05-0828.5828.7028.3528.38805457210.831.51
2017-05-0528.8429.2528.4228.611094533310.921.52
2017-05-0428.7928.9828.5428.67981291810.941.53
2017-05-0328.6229.1828.5228.771428767410.981.53
2017-05-0227.9628.9327.6828.872549055211.021.54
2017-05-0127.9828.6227.2027.942297181210.661.49
2017-04-2827.4229.0827.2427.804637618810.261.53
2017-04-2733.4433.4433.0033.05714064812.201.82
2017-04-2633.7333.8032.6533.231154587412.261.83
2017-04-2534.1934.3333.6333.82616491012.481.87
2017-04-2434.3034.3533.6833.90423178512.511.87
2017-04-2133.7833.8833.2633.38472967512.321.84
2017-04-2033.3234.0133.2733.85540897312.491.87
2017-04-1933.0633.2332.8733.00335856112.601.75
2017-04-1832.8133.0732.5632.85497169312.541.74
Get more Data

Synchrony Stock Chart

View SYF PE ratio, PS ratio stocks charts and compare with peers.
SYF Chart
Note: Compare Synchrony stock price history with the index and industry peers.

Synchrony Historical Prices: Past 5 years

Max Stock Price 37.93 Jan 04,2017
Min Stock Price 22.93 Aug 07,2014
Avg Stock Price 30.29

Synchrony Historical PE ratio: Past 5 years

Max PE Ratio 14.26 Jan 04,2017
Min PE Ratio 8.68 Jun 27,2016
Avg PE Ratio 11.57

Synchrony Historical PS ratio: Past 5 years

Max PS Ratio 2.28 Jul 20,2015
Min PS Ratio 1.41 Jun 27,2016
Avg PS Ratio 1.8

SYF Industry Peers

Company Price Change (%)
American Express (AXP)85.30.08 (0.09%)
Moody's (MCO)130.810.32 (0.25%)
Discover Financial (DFS)59.270.16 (0.27%)
Ally Financial (ALLY)21.930.1 (0.45%)
Capital One Financial (COF)81.420.11 (0.13%)
Paypal (PYPL)59.40.04 (0.07%)
Meta Financial (CASH)69.050.25 (0.36%)

We provide Synchrony historical quotes along with PE ratio and PS ratio for doing Synchrony fundamental analysis. The price movement is easily depicted in the Synchrony stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 30.26 and 4640230 shares of SYF were traded on 21 Aug, 2017. Synchrony historical P/S ratio was at a high of 2.28 on 20 Jul, 2015 and a low of 1.41 on 27 Jun, 2016. .