Synchrony Stock Price History, SYF Historical Prices

Add to My Stocks
$34.81 $0.19 (0.54%) SYF stock closing price Jun 19, 2018 (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 was at a high of $40.21 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 34.63 34.89 34.46 34.81 3,130,100 13.24 1.58
2018-06-18 35 35.16 34.82 35 4,166,360 13.31 1.59
2018-06-15 35.07 35.43 34.7 35.22 5,265,085 13.39 1.6
2018-06-14 35.06 35.38 34.91 35.26 3,391,212 13.41 1.6
2018-06-13 35.43 35.55 34.92 34.94 3,281,475 13.29 1.59
2018-06-12 35.45 35.56 35.09 35.3 2,538,763 13.42 1.6
2018-06-11 35.51 35.72 35.15 35.26 3,265,799 13.41 1.6
2018-06-08 35.54 35.57 35.19 35.45 4,143,003 13.48 1.61
2018-06-07 35.65 36.08 35.28 35.55 4,058,105 13.52 1.62
2018-06-06 35.1 35.58 34.99 35.58 4,222,142 13.53 1.62
2018-06-05 35.37 35.45 34.89 35 4,116,276 13.31 1.59
2018-06-04 35.19 35.5 35.12 35.45 1,941,816 13.48 1.61
2018-06-01 35.16 35.3 34.79 35.04 2,911,528 13.32 1.59
2018-05-31 34.85 35 34.41 34.63 5,582,906 13.17 1.57
2018-05-30 34.85 35.19 34.67 35.02 4,759,872 13.32 1.59
2018-05-29 35.17 35.26 34.19 34.47 6,116,276 13.11 1.57
2018-05-25 35.82 35.82 35.42 35.61 3,982,533 13.54 1.62
2018-05-24 35.99 36.25 35.08 35.9 5,140,936 13.65 1.63
2018-05-23 35.77 36.12 35.42 36.12 5,063,382 13.73 1.64
2018-05-22 35.7 36.32 35.7 36.11 4,909,759 13.73 1.64
2018-05-21 35.6 35.96 35.52 35.72 5,835,561 13.58 1.62
2018-05-18 34.93 35.63 34.9 35.44 7,236,704 13.48 1.61
2018-05-17 34.58 35 34.47 34.93 3,690,599 13.28 1.59
2018-05-16 34.3 34.76 34.08 34.59 3,065,869 13.15 1.57
2018-05-15 33.65 34.53 33.65 34.21 3,675,842 13.01 1.56
2018-05-14 34.29 34.29 33.88 33.94 2,471,664 12.91 1.54
2018-05-11 33.9 34.43 33.9 34.11 3,282,658 12.97 1.55
2018-05-10 33.73 34.12 33.6 33.9 3,155,247 12.89 1.54
2018-05-09 33.26 33.84 33.11 33.73 3,983,025 12.83 1.53
2018-05-08 32.83 33.35 32.78 33.08 6,296,760 12.58 1.5
2018-05-07 32.7 32.85 32.48 32.72 4,973,426 12.44 1.49
2018-05-04 31.87 32.75 31.74 32.63 4,741,022 12.41 1.48
2018-05-03 32.8 32.81 31.84 32.13 5,763,410 12.22 1.46
2018-05-02 32.99 33.41 32.83 32.93 6,385,956 12.52 1.5
2018-05-01 33.08 33.15 32.72 33.08 4,804,545 12.58 1.5
2018-04-30 33.27 33.59 33.16 33.17 3,980,059 12.61 1.51
2018-04-27 33.3 33.44 33.01 33.11 4,503,516 12.59 1.51
2018-04-26 33.31 33.53 33.12 33.3 5,990,821 12.66 1.51
2018-04-25 34.16 34.24 33.17 33.29 10,821,662 12.66 1.51
2018-04-24 35.09 35.24 34.11 34.35 7,072,184 13.06 1.56
2018-04-23 35.31 35.44 34.55 34.73 5,856,223 13.21 1.58
2018-04-20 35.71 36.21 34.86 35.2 10,287,130 14.61 1.66
2018-04-19 34.94 35.59 34.94 35.35 5,196,836 14.67 1.67
2018-04-18 34.76 35.24 34.69 34.89 3,345,926 14.48 1.65
2018-04-17 34.83 35.06 34.47 34.57 5,485,272 14.34 1.63
2018-04-16 34.45 34.65 34.12 34.47 4,856,971 14.3 1.63
2018-04-13 35.16 35.29 33.92 34.07 5,729,227 14.14 1.61
2018-04-12 34.59 35.08 34.54 34.83 4,300,886 14.45 1.65
2018-04-11 34.07 34.65 33.98 34.24 4,217,399 14.21 1.62
2018-04-10 34.41 34.56 34.07 34.46 4,302,014 14.3 1.63
2018-04-09 34.16 34.72 33.81 33.86 3,661,659 14.05 1.6
2018-04-06 34.3 34.46 33.39 33.81 4,349,842 14.03 1.6
2018-04-05 34.21 35.34 34.14 34.8 8,173,150 14.44 1.65
2018-04-04 32.63 34 32.63 33.91 4,956,139 14.07 1.6
2018-04-03 32.91 33.52 32.84 33.43 5,184,716 13.87 1.58
2018-04-02 33.43 33.7 32.22 32.66 6,253,009 13.55 1.54
2018-03-30 0 0 0 33.53 0 - -
2018-03-29 33.22 33.67 32.86 33.53 5,954,091 13.91 1.59
2018-03-28 32.36 33.71 32.36 33.11 8,187,002 13.74 1.57
2018-03-27 33.46 33.73 32.4 32.67 5,625,044 13.56 1.54
2018-03-26 33.05 33.42 32.61 33.3 8,755,048 13.82 1.57
2018-03-23 33.87 34 32.47 32.51 7,830,294 13.49 1.54
2018-03-22 34.77 35.12 33.68 33.73 5,727,993 14 1.59
2018-03-21 35.35 35.86 35.3 35.3 4,325,081 14.65 1.67
2018-03-20 35.41 35.68 35.3 35.4 4,799,813 14.69 1.67
2018-03-19 35.02 35.47 34.89 35.26 7,071,388 14.63 1.67
2018-03-16 34.83 35.52 34.69 35.2 13,767,804 14.61 1.66
2018-03-15 36 36.15 34.49 34.67 11,898,289 14.39 1.64
2018-03-14 36.98 37.24 36 36.1 4,231,766 14.98 1.71
2018-03-13 37.32 37.32 36.6 36.68 5,419,721 15.22 1.73
2018-03-12 37.2 37.57 36.81 36.98 3,977,573 15.34 1.75
2018-03-09 37.18 37.29 36.59 37.28 5,151,327 15.47 1.76
2018-03-08 36.5 36.91 36.1 36.84 4,141,577 15.29 1.74
2018-03-07 35.81 36.39 35.71 36.3 4,320,827 15.06 1.72
2018-03-06 36.34 36.54 35.62 36.2 4,312,701 15.02 1.71
2018-03-05 35.7 36.38 35.43 36.23 6,491,297 15.03 1.71
2018-03-02 35.56 36.01 34.7 35.93 5,429,668 14.91 1.7
2018-03-01 36.5 36.98 35.72 35.85 7,483,001 14.88 1.7
2018-02-28 37.17 37.53 36.38 36.39 4,691,290 15.1 1.72
2018-02-27 37.39 38.07 36.8 36.81 6,428,357 15.27 1.74
2018-02-26 37.27 37.4 36.79 37.39 5,200,258 15.52 1.77
2018-02-23 36.54 37.16 36.43 37.15 3,101,317 15.42 1.76
2018-02-22 36.77 36.91 36.24 36.33 7,871,225 15.08 1.72
2018-02-21 36.61 37.41 36.5 36.57 4,423,269 15.17 1.73
2018-02-20 36.63 36.91 36.36 36.56 4,235,073 15.17 1.73
2018-02-19 0 0 0 36.73 0 - -
2018-02-16 36.74 37.18 36.61 36.73 4,413,116 15.24 1.74
2018-02-15 37.04 37.14 36.31 36.84 5,219,276 15.29 1.74
2018-02-14 35.81 36.72 35.54 36.7 6,964,822 15.23 1.74
Get more Data

Synchrony Stock History 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 Stock Price History: Past 5 years

Max Stock Price40.21Jan 26,2018
Min Stock Price22.93Aug 07,2014
Avg Stock Price31.2

Synchrony Historical PE ratio: Past 5 years

Max PE Ratio16.69Jan 26,2018
Min PE Ratio8.68Jun 27,2016
Avg PE Ratio12.12

Synchrony Historical PS ratio: Past 5 years

Max PS Ratio2.28Jul 20,2015
Min PS Ratio1.41Jun 27,2016
Avg PS Ratio1.76

SYF Industry Peers

Company Price Change (%)
American Express (AXP)97.141.33 (1.35%)
Moody's (MCO)173.231.93 (1.1%)
Capital One Financial (COF)96.341.09 (1.12%)
Paypal (PYPL)84.521.33 (1.55%)
Meta Financial (CASH)105.950.55 (0.52%)
Alliance Data Systems (ADS)234.491.02 (0.44%)
Wells Fargo (WFC)55.080 (0%)

We provide Synchrony share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $34.81 and 3,130,100 shares of SYF were traded on Jun 19, 2018. Synchrony historical P/S ratio was at a high of 2.28 on Jul 20, 2015 and a low of 1.41 on Jun 27, 2016.