Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
71.94
+1.47 (2.09%)
Nov 18, 2025, 1:03 PM EST - Market open
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 69.63 | 71.54 | 69.52 | 71.60 | - | 1.60% | 1,759,420 |
| Nov 17, 2025 | 72.80 | 73.07 | 69.89 | 70.47 | 70.47 | -3.58% | 3,708,580 |
| Nov 14, 2025 | 73.00 | 73.94 | 72.10 | 73.09 | 73.09 | -0.95% | 3,144,859 |
| Nov 13, 2025 | 74.73 | 75.52 | 73.71 | 73.79 | 73.79 | -2.25% | 3,980,833 |
| Nov 12, 2025 | 74.30 | 76.11 | 74.30 | 75.49 | 75.49 | 1.44% | 2,756,440 |
| Nov 11, 2025 | 74.58 | 75.03 | 73.89 | 74.42 | 74.42 | -0.37% | 2,231,083 |
| Nov 10, 2025 | 73.70 | 74.79 | 73.31 | 74.70 | 74.70 | 2.06% | 3,134,999 |
| Nov 7, 2025 | 73.06 | 73.61 | 72.05 | 73.19 | 73.19 | -0.49% | 3,710,556 |
| Nov 6, 2025 | 74.47 | 75.24 | 73.08 | 73.55 | 73.55 | -1.10% | 3,940,640 |
| Nov 5, 2025 | 72.91 | 75.09 | 71.85 | 74.37 | 74.37 | 1.46% | 3,501,461 |
| Nov 4, 2025 | 73.20 | 74.39 | 73.10 | 73.30 | 73.00 | -0.96% | 3,353,922 |
| Nov 3, 2025 | 74.02 | 74.77 | 73.52 | 74.01 | 73.71 | -0.50% | 3,684,769 |
| Oct 31, 2025 | 73.53 | 74.99 | 73.25 | 74.38 | 74.08 | 1.07% | 2,986,784 |
| Oct 30, 2025 | 73.07 | 74.81 | 73.00 | 73.59 | 73.29 | 0.52% | 2,571,724 |
| Oct 29, 2025 | 74.11 | 74.84 | 72.91 | 73.21 | 72.91 | -2.02% | 3,200,509 |
| Oct 28, 2025 | 75.00 | 75.08 | 74.25 | 74.72 | 74.41 | -0.32% | 2,322,085 |
| Oct 27, 2025 | 75.60 | 75.72 | 74.69 | 74.96 | 74.65 | 0.16% | 5,008,839 |
| Oct 24, 2025 | 74.16 | 75.70 | 74.14 | 74.84 | 74.53 | 2.18% | 2,342,196 |
| Oct 23, 2025 | 73.32 | 73.98 | 72.72 | 73.24 | 72.94 | 0.32% | 2,363,008 |
| Oct 22, 2025 | 74.00 | 74.81 | 72.53 | 73.01 | 72.71 | -1.34% | 2,696,346 |
| Oct 21, 2025 | 72.15 | 74.21 | 72.05 | 74.00 | 73.70 | 2.41% | 2,403,828 |
| Oct 20, 2025 | 72.00 | 72.51 | 71.46 | 72.26 | 71.96 | 1.05% | 3,207,910 |
| Oct 17, 2025 | 70.61 | 72.88 | 70.46 | 71.51 | 71.22 | 1.79% | 4,670,712 |
| Oct 16, 2025 | 72.23 | 72.59 | 69.74 | 70.25 | 69.96 | -2.86% | 5,551,937 |
| Oct 15, 2025 | 73.45 | 75.04 | 70.69 | 72.32 | 72.02 | -0.71% | 6,225,445 |
| Oct 14, 2025 | 69.29 | 73.64 | 69.15 | 72.84 | 72.54 | 3.85% | 5,619,870 |
| Oct 13, 2025 | 69.10 | 70.29 | 69.02 | 70.14 | 69.85 | 3.12% | 2,905,863 |
| Oct 10, 2025 | 72.12 | 72.12 | 68.00 | 68.02 | 67.74 | -4.18% | 4,454,879 |
| Oct 9, 2025 | 71.41 | 72.12 | 70.79 | 70.99 | 70.70 | 0.03% | 2,828,096 |
| Oct 8, 2025 | 71.40 | 72.16 | 70.16 | 70.97 | 70.68 | 0.10% | 4,060,707 |
| Oct 7, 2025 | 70.69 | 71.47 | 69.83 | 70.90 | 70.61 | -0.67% | 3,030,181 |
| Oct 6, 2025 | 71.85 | 72.35 | 70.00 | 71.38 | 71.09 | 0.21% | 3,271,453 |
| Oct 3, 2025 | 70.65 | 71.92 | 70.37 | 71.23 | 70.94 | 1.35% | 3,305,883 |
| Oct 2, 2025 | 69.96 | 70.77 | 69.08 | 70.28 | 69.99 | 0.63% | 3,753,595 |
| Oct 1, 2025 | 71.09 | 71.55 | 69.75 | 69.84 | 69.55 | -1.70% | 3,233,821 |
| Sep 30, 2025 | 73.68 | 73.82 | 69.28 | 71.05 | 70.76 | -3.10% | 5,214,768 |
| Sep 29, 2025 | 75.22 | 75.27 | 72.50 | 73.32 | 73.02 | -1.64% | 3,016,717 |
| Sep 26, 2025 | 74.71 | 75.09 | 73.94 | 74.54 | 74.23 | 0.35% | 1,744,745 |
| Sep 25, 2025 | 73.54 | 74.40 | 72.98 | 74.28 | 73.98 | -0.47% | 1,910,868 |
| Sep 24, 2025 | 75.25 | 75.51 | 73.87 | 74.63 | 74.32 | -0.15% | 2,587,737 |
| Sep 23, 2025 | 75.75 | 76.70 | 74.51 | 74.74 | 74.43 | -1.11% | 2,459,945 |
| Sep 22, 2025 | 75.62 | 76.06 | 75.10 | 75.58 | 75.27 | -1.32% | 3,205,181 |
| Sep 19, 2025 | 76.73 | 77.19 | 76.21 | 76.59 | 76.28 | 0.08% | 8,186,427 |
| Sep 18, 2025 | 75.48 | 76.81 | 75.09 | 76.53 | 76.22 | 2.29% | 2,560,815 |
| Sep 17, 2025 | 74.77 | 76.60 | 73.86 | 74.82 | 74.51 | 0.39% | 4,332,799 |
| Sep 16, 2025 | 76.07 | 76.16 | 73.71 | 74.53 | 74.22 | -2.29% | 4,072,920 |
| Sep 15, 2025 | 75.56 | 77.06 | 75.37 | 76.28 | 75.97 | 1.21% | 2,661,477 |
| Sep 12, 2025 | 75.89 | 76.01 | 75.25 | 75.37 | 75.06 | -0.84% | 1,954,382 |
| Sep 11, 2025 | 74.81 | 76.23 | 74.39 | 76.01 | 75.70 | 1.70% | 3,164,985 |
| Sep 10, 2025 | 76.00 | 76.63 | 73.90 | 74.74 | 74.43 | -1.75% | 5,275,381 |