Synchrony Financial (BVMF:S1YF34)
Brazil · Delayed Price · Currency is BRL 402.50
+13.62 (3.50%)
At close: Oct 27, 2025
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 401.41 | 3.50% | 80 |
| Oct 20, 2025 | 388.88 | 388.88 | 388.88 | 388.88 | 387.82 | -1.36% | 55 |
| Oct 15, 2025 | 401.12 | 401.12 | 394.24 | 394.24 | 393.17 | -1.85% | 14 |
| Oct 14, 2025 | 400.09 | 401.66 | 400.09 | 401.66 | 400.57 | 3.39% | 43 |
| Oct 10, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 387.45 | 1.85% | 175 |
| Oct 8, 2025 | 383.33 | 383.33 | 381.44 | 381.44 | 380.41 | 0.53% | 66 |
| Oct 6, 2025 | 379.44 | 379.44 | 379.44 | 379.44 | 378.41 | 0.96% | 44 |
| Oct 1, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 374.80 | -5.69% | 5 |
| Sep 26, 2025 | 403.33 | 403.33 | 398.50 | 398.50 | 397.42 | -1.47% | 104 |
| Sep 22, 2025 | 404.44 | 404.44 | 404.44 | 404.44 | 403.34 | -0.96% | 33 |
| Sep 19, 2025 | 408.36 | 408.36 | 408.36 | 408.36 | 407.25 | 0.67% | 3 |
| Sep 16, 2025 | 406.06 | 406.06 | 405.65 | 405.65 | 404.55 | 0.01% | 55 |
| Sep 15, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 404.50 | -1.56% | 5 |
| Sep 2, 2025 | 412.02 | 412.02 | 412.02 | 412.02 | 410.90 | 3.32% | 25 |
| Aug 22, 2025 | 398.77 | 398.77 | 398.77 | 398.77 | 397.69 | 2.54% | 119 |
| Aug 12, 2025 | 388.88 | 388.88 | 388.88 | 388.88 | 387.82 | 2.91% | 220 |
| Aug 8, 2025 | 376.71 | 377.88 | 376.71 | 377.88 | 376.85 | -0.90% | 80 |
| Aug 6, 2025 | 380.22 | 381.30 | 378.70 | 381.30 | 380.27 | -0.27% | 696 |
| Aug 5, 2025 | 382.30 | 382.34 | 382.30 | 382.34 | 381.30 | -4.61% | 14 |
| Jul 30, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | 398.62 | -1.18% | 4 |
| Jul 29, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 403.39 | -0.85% | 3 |
| Jul 28, 2025 | 409.09 | 409.09 | 409.09 | 409.09 | 406.86 | 0.86% | 88 |
| Jul 25, 2025 | 404.04 | 405.60 | 404.04 | 405.60 | 403.39 | 2.37% | 118 |
| Jul 24, 2025 | 396.22 | 396.22 | 396.22 | 396.22 | 394.06 | -0.81% | 5 |
| Jul 23, 2025 | 398.88 | 399.44 | 398.88 | 399.44 | 397.26 | 5.37% | 132 |
| Jul 16, 2025 | 383.33 | 383.33 | 379.07 | 379.07 | 377.01 | -3.27% | 151 |
| Jul 14, 2025 | 391.77 | 391.88 | 391.77 | 391.88 | 389.75 | 2.54% | 330 |
| Jul 7, 2025 | 383.77 | 383.77 | 382.19 | 382.19 | 380.11 | 1.17% | 91 |
| Jul 2, 2025 | 374.77 | 377.77 | 374.77 | 377.77 | 375.71 | 0.80% | 143 |
| Jul 1, 2025 | 365.55 | 374.77 | 365.55 | 374.77 | 372.73 | 2.71% | 154 |
| Jun 30, 2025 | 364.88 | 364.88 | 364.88 | 364.88 | 362.89 | 0.43% | 55 |
| Jun 27, 2025 | 363.22 | 363.33 | 363.22 | 363.33 | 361.35 | 0.28% | 132 |
| Jun 26, 2025 | 362.30 | 362.30 | 362.30 | 362.30 | 360.33 | 1.01% | 20 |
| Jun 25, 2025 | 358.88 | 358.99 | 358.66 | 358.66 | 356.71 | 5.48% | 66 |
| Jun 20, 2025 | 340.03 | 340.03 | 340.03 | 340.03 | 338.18 | 1.04% | 10 |
| Jun 10, 2025 | 336.53 | 336.53 | 336.53 | 336.53 | 334.70 | 2.07% | 3 |
| Jun 4, 2025 | 329.72 | 329.72 | 329.72 | 329.72 | 327.92 | -0.86% | 3 |
| May 27, 2025 | 332.58 | 332.58 | 332.58 | 332.58 | 330.77 | 3.22% | 3 |
| May 23, 2025 | 322.22 | 322.22 | 322.22 | 322.22 | 320.46 | -5.46% | 88 |