Synchrony Stock Price History, SYF Historical Prices

Add to My Stocks
$36.73 $0.11 (0.3%) SYF stock closing price Feb 16, 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
2018-02-16 36.74 37.18 36.61 36.73 4,383,107 15.24 1.74
2018-02-15 37.04 37.14 36.31 36.84 5,217,105 15.29 1.74
2018-02-14 35.81 36.72 35.54 36.7 6,964,822 15.23 1.74
2018-02-13 35.92 36.14 35.52 36.01 4,509,913 14.94 1.7
2018-02-12 35.35 36.49 35.24 36.24 7,027,417 15.04 1.71
2018-02-09 35.35 35.86 33.61 35.03 11,802,187 14.54 1.66
2018-02-08 37.5 37.55 34.97 34.98 9,244,141 14.52 1.65
2018-02-07 37.44 38.19 37.3 37.5 7,982,203 15.56 1.77
2018-02-06 36.05 37.84 35.45 37.67 9,231,586 15.63 1.78
2018-02-05 38.26 38.91 36.58 36.88 10,319,266 15.3 1.74
2018-02-02 39.5 39.88 38.5 38.68 6,187,495 16.05 1.83
2018-02-01 39.54 39.67 39.03 39.66 5,474,435 16.46 1.88
2018-01-31 39.75 40.3 39.66 39.68 6,981,714 16.47 1.88
2018-01-30 39.92 40.16 39.6 39.63 5,453,665 16.44 1.87
2018-01-29 40.11 40.59 40.1 40.16 5,791,854 16.66 1.9
2018-01-26 39.63 40.24 39.49 40.21 4,787,933 16.69 1.9
2018-01-25 39.91 40.03 39.47 39.58 7,034,589 16.42 1.87
2018-01-24 39.89 40.19 39.46 39.74 7,348,392 16.49 1.88
2018-01-23 39.42 39.94 39.06 39.78 8,378,425 16.51 1.88
2018-01-22 38.18 39.6 38.16 39.52 15,163,719 16.4 1.87
2018-01-19 37.74 38.84 36.85 38.47 11,775,729 14.68 1.88
2018-01-18 38.29 38.29 36.75 37.3 13,730,959 14.24 1.82
2018-01-17 38.16 38.33 37.79 38.06 10,729,081 14.53 1.86
2018-01-16 39.46 39.58 37.78 37.93 12,961,240 14.48 1.85
2018-01-10 39.51 40.03 39.38 39.66 7,627,096 15.14 1.93
2018-01-09 39.53 39.81 39.3 39.44 6,593,391 15.05 1.92
2018-01-08 39.61 39.78 39.24 39.26 4,959,568 14.99 1.91
2018-01-05 39.66 39.79 39.25 39.74 4,675,845 15.17 1.94
2018-01-04 39.47 39.86 39.37 39.4 3,645,907 15.04 1.92
2018-01-03 38.87 39.18 38.73 39.12 4,327,329 14.93 1.91
2018-01-02 38.8 39 38.52 38.86 3,326,886 14.83 1.89
2017-12-29 39.13 39.17 38.6 38.61 3,506,529 14.74 1.88
2017-12-28 38.8 39.11 38.74 38.97 3,472,744 14.87 1.9
2017-12-27 38.71 38.82 38.41 38.6 2,607,222 14.73 1.88
2017-12-26 38.7 38.96 38.55 38.71 3,130,468 14.78 1.89
2017-12-22 38.86 38.86 38.27 38.77 4,260,019 14.8 1.89
2017-12-21 38.18 38.77 38.07 38.6 4,162,742 14.73 1.88
2017-12-20 38.64 38.65 37.92 37.96 3,489,660 14.49 1.85
2017-12-19 38.8 38.85 38.16 38.18 6,751,371 14.57 1.86
2017-12-18 37.78 38.97 37.73 38.51 8,723,520 14.7 1.88
2017-12-15 37.36 37.6 36.88 37.19 8,883,521 14.2 1.81
2017-12-14 36.86 37.33 36.84 36.99 5,601,721 14.12 1.8
2017-12-13 37.41 37.54 36.6 36.64 8,078,735 13.99 1.79
2017-12-12 37.62 37.86 37.36 37.36 7,174,711 14.26 1.82
2017-12-11 37.44 37.7 37.29 37.59 5,916,793 14.35 1.83
2017-12-08 37.7 37.85 37.17 37.5 7,833,933 14.31 1.83
2017-12-07 37.16 37.73 37.09 37.34 8,090,359 14.25 1.82
2017-12-06 37.1 37.6 37.04 37.39 5,705,954 14.27 1.82
2017-12-05 37.6 37.93 37.19 37.31 8,227,480 14.24 1.82
2017-12-04 36.57 38.04 36.57 37.45 14,111,953 14.29 1.83
2017-12-01 35.79 36.07 34.66 35.94 7,336,509 13.72 1.75
2017-11-30 35.5 36.45 35.44 35.89 12,016,633 13.7 1.75
2017-11-29 35.02 35.68 34.89 35.35 11,568,625 13.49 1.72
2017-11-28 33.22 34.61 33.08 34.49 8,612,137 13.16 1.68
2017-11-27 33.5 33.5 32.92 33.21 6,196,285 12.68 1.62
2017-11-24 33.73 33.76 33.42 33.49 2,372,259 12.78 1.63
2017-11-23 0 0 0 33.67 0 - -
2017-11-22 33.9 33.98 33.5 33.67 4,177,322 12.85 1.64
2017-11-21 33.91 33.99 33.31 33.77 6,838,202 12.89 1.65
2017-11-20 33.86 34.32 33.82 33.86 8,232,766 12.92 1.65
2017-11-17 33.4 34.04 33.34 33.86 8,665,801 12.92 1.65
2017-11-16 33.52 33.86 33.19 33.38 11,362,732 12.74 1.63
2017-11-15 32.04 32.74 31.85 32.53 6,556,729 12.42 1.59
2017-11-14 32.37 32.66 32.26 32.56 3,936,393 12.43 1.59
2017-11-13 32.18 32.63 32.11 32.59 5,185,287 12.44 1.59
2017-11-10 32.13 32.38 32.05 32.07 2,669,691 12.24 1.56
2017-11-09 31.92 32.21 31.55 32.09 4,140,395 12.25 1.56
2017-11-08 32.28 32.39 31.79 32.07 4,130,146 12.24 1.56
2017-11-07 32.82 33.02 32.27 32.36 4,561,456 12.35 1.58
2017-11-06 33.02 33.08 32.77 32.77 4,144,841 12.51 1.6
2017-11-03 33.12 33.37 32.9 33.11 4,242,511 12.64 1.61
2017-11-02 32.8 33.24 32.47 33.22 6,214,598 12.68 1.62
2017-11-01 32.71 32.95 32.55 32.83 2,934,139 12.53 1.6
2017-10-31 32.54 32.82 32.43 32.62 4,589,305 12.45 1.59
2017-10-30 32.78 33.1 32.51 32.6 3,998,141 12.44 1.59
2017-10-27 32.61 32.97 32.43 32.94 4,059,277 12.57 1.61
2017-10-26 32.66 32.97 32.6 32.87 5,219,779 12.55 1.6
2017-10-25 32.38 32.63 32 32.38 8,934,114 12.36 1.58
2017-10-24 32.76 32.86 32.27 32.65 4,908,863 12.46 1.59
2017-10-23 33.33 33.33 32.63 32.68 6,188,226 12.47 1.59
2017-10-20 33.41 34.08 32.85 33.04 15,400,879 12.47 1.69
2017-10-19 31.2 31.87 30.86 31.71 7,787,702 11.97 1.62
2017-10-18 31.12 31.55 30.99 31.51 6,903,778 11.89 1.61
2017-10-17 31.59 31.6 30.85 30.98 4,723,587 11.69 1.59
2017-10-16 30.99 31.62 30.91 31.5 10,557,372 11.89 1.61
2017-10-13 30.45 31.24 30.38 30.82 7,889,857 11.63 1.58
2017-10-12 31.26 31.27 30.48 30.65 6,771,795 11.56 1.57
2017-10-11 31.72 31.83 31.37 31.42 3,444,158 11.86 1.61
2017-10-10 31.5 31.9 31.5 31.75 4,867,343 11.98 1.62
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 11,2014
Avg Stock Price30.86

Synchrony Historical PE ratio: Past 5 years

Max PE Ratio16.69Jan 26,2018
Min PE Ratio8.68Jun 27,2016
Avg PE Ratio11.89

Synchrony Historical PS ratio: Past 5 years

Max PS Ratio2.28Jul 20,2015
Min PS Ratio1.41Jun 27,2016
Avg PS Ratio1.78

SYF Industry Peers

Company Price Change (%)
American Express (AXP)96.790.23 (0.24%)
Moody's (MCO)168.211.22 (0.73%)
Capital One Financial (COF)99.530.86 (0.87%)
Paypal (PYPL)78.370.07 (0.09%)
Meta Financial (CASH)110.50.6 (0.55%)
Alliance Data Systems (ADS)244.684.03 (1.67%)
Wells Fargo (WFC)59.950.07 (0.12%)

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 $36.73 and 4,413,116 shares of SYF were traded on Feb 16, 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.