Synchrony Financial (SYF.PRB)
NYSE: SYF.PRB · Real-Time Price · USD · Preferred Stock
24.79
+0.29 (1.18%)
At close: Apr 22, 2025
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.04 | 25.06 | 24.86 | 24.99 | 24.99 | 0.20% | 32,219 |
| Apr 23, 2025 | 24.92 | 24.95 | 24.80 | 24.94 | 24.94 | 0.61% | 65,166 |
| Apr 22, 2025 | 24.52 | 24.79 | 24.51 | 24.79 | 24.79 | 1.18% | 42,136 |
| Apr 21, 2025 | 24.50 | 24.52 | 24.30 | 24.50 | 24.50 | 0.16% | 81,738 |
| Apr 17, 2025 | 24.20 | 24.57 | 24.05 | 24.46 | 24.46 | 1.07% | 22,467 |
| Apr 16, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | - | 44,227 |
| Apr 15, 2025 | 24.16 | 24.29 | 23.79 | 24.20 | 24.20 | 1.30% | 66,507 |
| Apr 14, 2025 | 23.61 | 24.04 | 23.54 | 23.89 | 23.89 | 1.88% | 33,937 |
| Apr 11, 2025 | 23.61 | 23.79 | 23.30 | 23.45 | 23.45 | -0.64% | 72,457 |
| Apr 10, 2025 | 24.24 | 24.29 | 23.50 | 23.60 | 23.60 | -3.08% | 66,179 |
| Apr 9, 2025 | 24.17 | 24.49 | 23.36 | 24.35 | 24.35 | 1.04% | 163,573 |
| Apr 8, 2025 | 24.21 | 24.38 | 24.04 | 24.10 | 24.10 | - | 85,109 |
| Apr 7, 2025 | 24.45 | 24.45 | 23.98 | 24.10 | 24.10 | -2.27% | 116,833 |
| Apr 4, 2025 | 24.66 | 24.85 | 24.35 | 24.66 | 24.66 | -0.52% | 126,824 |
| Apr 3, 2025 | 24.90 | 25.00 | 24.73 | 24.79 | 24.79 | -1.24% | 100,422 |
| Apr 2, 2025 | 25.04 | 25.17 | 24.98 | 25.10 | 25.10 | 0.20% | 42,090 |
| Apr 1, 2025 | 25.10 | 25.13 | 24.97 | 25.05 | 25.05 | 0.12% | 53,014 |
| Mar 31, 2025 | 25.15 | 25.20 | 24.91 | 25.02 | 25.02 | -0.52% | 290,970 |
| Mar 28, 2025 | 25.32 | 25.36 | 25.15 | 25.15 | 25.15 | -0.28% | 61,796 |
| Mar 27, 2025 | 25.31 | 25.31 | 25.21 | 25.22 | 25.22 | -0.36% | 36,922 |
| Mar 26, 2025 | 25.39 | 25.39 | 25.21 | 25.31 | 25.31 | -0.32% | 48,929 |
| Mar 25, 2025 | 25.35 | 25.40 | 25.34 | 25.39 | 25.39 | 0.08% | 30,836 |
| Mar 24, 2025 | 25.42 | 25.46 | 25.32 | 25.37 | 25.37 | -0.08% | 22,274 |
| Mar 21, 2025 | 25.32 | 25.45 | 25.27 | 25.39 | 25.39 | 0.24% | 52,766 |
| Mar 20, 2025 | 25.40 | 25.46 | 25.27 | 25.33 | 25.33 | -0.28% | 98,309 |
| Mar 19, 2025 | 25.40 | 25.40 | 25.35 | 25.40 | 25.40 | - | 59,154 |
| Mar 18, 2025 | 25.38 | 25.53 | 25.30 | 25.40 | 25.40 | 0.08% | 49,119 |
| Mar 17, 2025 | 25.45 | 25.54 | 25.35 | 25.38 | 25.38 | -0.08% | 51,102 |
| Mar 14, 2025 | 25.45 | 25.50 | 25.35 | 25.40 | 25.40 | -0.16% | 38,287 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.37 | 25.44 | 25.44 | -0.24% | 47,839 |
| Mar 12, 2025 | 25.56 | 25.56 | 25.40 | 25.50 | 25.50 | 0.20% | 37,825 |
| Mar 11, 2025 | 25.57 | 25.57 | 25.28 | 25.45 | 25.45 | -0.47% | 27,022 |
| Mar 10, 2025 | 25.58 | 25.60 | 25.45 | 25.57 | 25.57 | -0.04% | 20,965 |
| Mar 7, 2025 | 25.55 | 25.60 | 25.55 | 25.58 | 25.58 | 0.16% | 54,892 |
| Mar 6, 2025 | 25.64 | 25.64 | 25.50 | 25.54 | 25.54 | -0.23% | 30,459 |
| Mar 5, 2025 | 25.61 | 25.67 | 25.52 | 25.60 | 25.60 | -0.04% | 64,948 |
| Mar 4, 2025 | 25.56 | 25.76 | 25.37 | 25.61 | 25.61 | 0.39% | 61,229 |
| Mar 3, 2025 | 25.64 | 25.69 | 25.51 | 25.51 | 25.51 | -0.35% | 43,614 |
| Feb 28, 2025 | 25.65 | 25.66 | 25.57 | 25.60 | 25.60 | - | 30,136 |
| Feb 27, 2025 | 25.60 | 25.63 | 25.55 | 25.60 | 25.60 | - | 27,052 |
| Feb 26, 2025 | 25.59 | 25.63 | 25.55 | 25.60 | 25.60 | - | 52,318 |
| Feb 25, 2025 | 25.64 | 25.68 | 25.55 | 25.60 | 25.60 | 0.12% | 130,917 |
| Feb 24, 2025 | 25.60 | 25.69 | 25.55 | 25.57 | 25.57 | -0.08% | 100,653 |
| Feb 21, 2025 | 25.64 | 25.73 | 25.55 | 25.59 | 25.59 | -0.04% | 57,377 |
| Feb 20, 2025 | 25.69 | 25.69 | 25.53 | 25.60 | 25.60 | -0.04% | 32,641 |
| Feb 19, 2025 | 25.59 | 25.65 | 25.52 | 25.61 | 25.61 | 0.08% | 84,370 |
| Feb 18, 2025 | 25.68 | 25.69 | 25.54 | 25.59 | 25.59 | -0.39% | 38,995 |
| Feb 14, 2025 | 25.67 | 25.85 | 25.48 | 25.69 | 25.69 | 0.39% | 38,147 |
| Feb 13, 2025 | 25.63 | 25.68 | 25.48 | 25.59 | 25.59 | 0.16% | 109,803 |
| Feb 12, 2025 | 25.49 | 25.60 | 25.48 | 25.55 | 25.55 | -0.20% | 34,229 |