Synchrony Financial (BVMF:S1YF34)
Brazil · Delayed Price · Currency is BRL 379.74
-7.74 (-2.00%)
At close: Jan 29, 2026
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 379.74 | 379.74 | 379.74 | 379.74 | 378.68 | -2.00% | 1 |
| Jan 28, 2026 | 387.48 | 387.48 | 387.48 | 387.48 | 386.40 | -5.10% | 33 |
| Jan 26, 2026 | 417.00 | 417.00 | 408.32 | 408.32 | 407.18 | -2.08% | 9 |
| Jan 22, 2026 | 415.22 | 417.00 | 411.23 | 417.00 | 415.83 | -0.27% | 2,554 |
| Jan 20, 2026 | 418.14 | 418.14 | 418.14 | 418.14 | 416.97 | -4.51% | 1 |
| Jan 16, 2026 | 437.88 | 437.88 | 437.88 | 437.88 | 436.65 | 7.09% | 77 |
| Jan 14, 2026 | 408.88 | 408.88 | 408.88 | 408.88 | 407.74 | -4.81% | 122 |
| Jan 13, 2026 | 431.44 | 431.44 | 420.88 | 429.56 | 428.36 | -9.42% | 1,092 |
| Jan 8, 2026 | 474.23 | 474.23 | 474.23 | 474.23 | 472.90 | 3.12% | 7 |
| Dec 16, 2025 | 456.75 | 459.90 | 456.75 | 459.90 | 458.61 | 0.72% | 253 |
| Dec 12, 2025 | 456.63 | 456.63 | 456.63 | 456.63 | 455.35 | 4.11% | 3 |
| Dec 5, 2025 | 418.50 | 438.60 | 418.50 | 438.60 | 437.37 | 4.80% | 12 |
| Dec 2, 2025 | 418.50 | 418.50 | 418.50 | 418.50 | 417.33 | 5.98% | 7 |
| Nov 13, 2025 | 394.88 | 394.88 | 394.88 | 394.88 | 393.77 | -1.89% | 88 |
| Oct 27, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 400.29 | 3.50% | 80 |
| Oct 20, 2025 | 388.88 | 388.88 | 388.88 | 388.88 | 386.75 | -1.36% | 55 |
| Oct 15, 2025 | 401.12 | 401.12 | 394.24 | 394.24 | 392.08 | -1.85% | 14 |
| Oct 14, 2025 | 400.09 | 401.66 | 400.09 | 401.66 | 399.46 | 3.39% | 43 |
| Oct 10, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 386.37 | 1.85% | 175 |
| Oct 8, 2025 | 383.33 | 383.33 | 381.44 | 381.44 | 379.35 | 0.53% | 66 |
| Oct 6, 2025 | 379.44 | 379.44 | 379.44 | 379.44 | 377.36 | 0.96% | 44 |
| Oct 1, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 373.76 | -5.69% | 5 |
| Sep 26, 2025 | 403.33 | 403.33 | 398.50 | 398.50 | 396.32 | -1.47% | 104 |
| Sep 22, 2025 | 404.44 | 404.44 | 404.44 | 404.44 | 402.22 | -0.96% | 33 |
| Sep 19, 2025 | 408.36 | 408.36 | 408.36 | 408.36 | 406.12 | 0.67% | 3 |
| Sep 16, 2025 | 406.06 | 406.06 | 405.65 | 405.65 | 403.43 | 0.01% | 55 |
| Sep 15, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 403.38 | -1.56% | 5 |
| Sep 2, 2025 | 412.02 | 412.02 | 412.02 | 412.02 | 409.76 | 3.32% | 25 |
| Aug 22, 2025 | 398.77 | 398.77 | 398.77 | 398.77 | 396.58 | 2.54% | 119 |
| Aug 12, 2025 | 388.88 | 388.88 | 388.88 | 388.88 | 386.75 | 2.91% | 220 |
| Aug 8, 2025 | 376.71 | 377.88 | 376.71 | 377.88 | 375.81 | -0.90% | 80 |
| Aug 6, 2025 | 380.22 | 381.30 | 378.70 | 381.30 | 379.21 | -0.27% | 696 |
| Aug 5, 2025 | 382.30 | 382.34 | 382.30 | 382.34 | 380.24 | -4.61% | 14 |
| Jul 30, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | 397.51 | -1.18% | 4 |
| Jul 29, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 402.27 | -0.85% | 3 |