Synchrony Financial (FRA:SFE)
Germany · Delayed Price · Currency is EUR 63.93
+0.50 (0.79%)
At close: Sep 26, 2025
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.89 | 61.89 | 60.37 | 60.37 | 60.37 | -3.39% | - |
| Sep 29, 2025 | 63.21 | 63.21 | 62.49 | 62.49 | 62.49 | -1.91% | 40 |
| Sep 26, 2025 | 63.07 | 63.71 | 63.07 | 63.71 | 63.71 | 0.22% | - |
| Sep 25, 2025 | 63.06 | 63.57 | 63.06 | 63.57 | 63.57 | 1.18% | - |
| Sep 24, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.52% | - |
| Sep 23, 2025 | 63.48 | 63.48 | 63.16 | 63.16 | 63.16 | -1.10% | 36 |
| Sep 22, 2025 | 64.61 | 64.61 | 63.86 | 63.86 | 63.86 | -2.12% | 36 |
| Sep 19, 2025 | 64.43 | 65.24 | 64.43 | 65.24 | 65.24 | 0.69% | 36 |
| Sep 18, 2025 | 63.13 | 64.79 | 63.13 | 64.79 | 64.79 | 4.00% | 36 |
| Sep 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.37% | 36 |
| Sep 16, 2025 | 64.27 | 64.27 | 62.53 | 62.53 | 62.53 | -3.53% | 36 |
| Sep 15, 2025 | 63.75 | 64.82 | 63.75 | 64.82 | 64.82 | 1.23% | 36 |
| Sep 12, 2025 | 64.27 | 64.27 | 64.03 | 64.03 | 64.03 | -0.76% | 36 |
| Sep 11, 2025 | 63.39 | 64.52 | 63.39 | 64.52 | 64.52 | -0.08% | 36 |
| Sep 10, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.43% | 36 |
| Sep 9, 2025 | 63.30 | 64.85 | 63.30 | 64.85 | 64.85 | 1.81% | 36 |
| Sep 8, 2025 | 64.04 | 64.04 | 63.70 | 63.70 | 63.70 | -2.61% | 16 |
| Sep 5, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.46% | 16 |
| Sep 4, 2025 | 64.24 | 65.71 | 64.24 | 65.71 | 65.71 | 1.91% | 16 |
| Sep 3, 2025 | 64.43 | 64.48 | 64.43 | 64.48 | 64.48 | -0.32% | 16 |
| Sep 2, 2025 | 64.62 | 64.69 | 64.62 | 64.69 | 64.69 | -0.20% | 16 |
| Sep 1, 2025 | 64.47 | 64.82 | 64.47 | 64.82 | 64.82 | -0.43% | 16 |
| Aug 29, 2025 | 65.00 | 65.10 | 65.00 | 65.10 | 65.10 | -0.38% | 16 |
| Aug 28, 2025 | 64.44 | 65.35 | 64.44 | 65.35 | 65.35 | 0.46% | 16 |
| Aug 27, 2025 | 64.30 | 65.05 | 64.30 | 65.05 | 65.05 | 0.63% | 16 |
| Aug 26, 2025 | 63.00 | 64.64 | 63.00 | 64.64 | 64.64 | 1.60% | 16 |
| Aug 25, 2025 | 61.57 | 63.62 | 61.57 | 63.62 | 63.62 | 2.30% | 16 |
| Aug 22, 2025 | 60.88 | 62.19 | 60.88 | 62.19 | 62.19 | 1.83% | 16 |
| Aug 21, 2025 | 60.92 | 61.07 | 60.92 | 61.07 | 61.07 | -0.54% | 16 |
| Aug 20, 2025 | 60.78 | 61.40 | 60.78 | 61.40 | 61.40 | 0.21% | 16 |
| Aug 19, 2025 | 60.91 | 61.27 | 60.91 | 61.27 | 61.27 | -0.15% | 20 |
| Aug 18, 2025 | 60.60 | 61.36 | 60.60 | 61.36 | 61.36 | 0.46% | 19 |
| Aug 15, 2025 | 62.05 | 62.05 | 61.08 | 61.08 | 61.08 | -1.97% | 20 |
| Aug 14, 2025 | 61.38 | 62.31 | 61.38 | 62.31 | 62.31 | 1.53% | 20 |
| Aug 13, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.47% | 20 |
| Aug 12, 2025 | 59.38 | 61.66 | 59.38 | 61.66 | 61.66 | 2.89% | 20 |
| Aug 11, 2025 | 59.03 | 59.93 | 59.03 | 59.93 | 59.93 | 0.76% | 20 |
| Aug 8, 2025 | 58.28 | 59.87 | 58.28 | 59.48 | 59.48 | 1.38% | 216 |
| Aug 7, 2025 | 59.48 | 59.48 | 58.67 | 58.67 | 58.67 | -1.35% | - |
| Aug 6, 2025 | 60.14 | 60.14 | 59.47 | 59.47 | 59.47 | -1.41% | - |
| Aug 5, 2025 | 59.29 | 60.32 | 59.29 | 60.32 | 60.32 | 1.21% | - |
| Aug 4, 2025 | 58.06 | 59.60 | 58.06 | 59.60 | 59.30 | -1.08% | - |
| Aug 1, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.99 | -1.10% | - |
| Jul 31, 2025 | 61.45 | 61.45 | 60.92 | 60.92 | 60.66 | -0.23% | - |
| Jul 30, 2025 | 61.26 | 61.26 | 61.06 | 61.06 | 60.80 | -0.52% | - |
| Jul 29, 2025 | 62.48 | 62.48 | 61.38 | 61.38 | 61.12 | -2.14% | - |
| Jul 28, 2025 | 61.82 | 62.72 | 61.82 | 62.72 | 62.45 | 1.08% | - |
| Jul 25, 2025 | 60.76 | 62.05 | 60.76 | 62.05 | 61.78 | 1.60% | - |
| Jul 24, 2025 | 60.69 | 61.07 | 60.69 | 61.07 | 60.81 | -0.55% | - |
| Jul 23, 2025 | 59.57 | 61.41 | 59.57 | 61.41 | 61.15 | 1.93% | - |