Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
66.19
+0.36 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed
Synchrony Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 66.00 | 66.68 | 65.56 | 66.19 | 66.19 | 0.55% | 3,873,998 |
Jun 26, 2025 | 65.10 | 65.96 | 65.10 | 65.83 | 65.83 | 1.39% | 2,210,780 |
Jun 25, 2025 | 64.96 | 65.43 | 64.70 | 64.93 | 64.93 | 0.29% | 2,667,981 |
Jun 24, 2025 | 64.22 | 65.12 | 63.94 | 64.74 | 64.74 | 2.36% | 2,723,903 |
Jun 23, 2025 | 61.82 | 63.32 | 61.48 | 63.25 | 63.25 | 1.46% | 3,560,039 |
Jun 20, 2025 | 61.98 | 62.60 | 61.55 | 62.34 | 62.34 | 1.45% | 8,719,245 |
Jun 18, 2025 | 60.18 | 61.99 | 60.18 | 61.45 | 61.45 | 1.94% | 2,491,137 |
Jun 17, 2025 | 60.53 | 61.02 | 60.01 | 60.28 | 60.28 | -1.62% | 2,862,768 |
Jun 16, 2025 | 60.67 | 61.65 | 60.26 | 61.27 | 61.27 | 2.39% | 2,627,997 |
Jun 13, 2025 | 60.09 | 60.84 | 59.46 | 59.84 | 59.84 | -2.60% | 2,960,065 |
Jun 12, 2025 | 61.07 | 61.86 | 60.65 | 61.44 | 61.44 | -0.57% | 3,480,274 |
Jun 11, 2025 | 61.12 | 62.47 | 61.01 | 61.79 | 61.79 | 1.70% | 5,658,750 |
Jun 10, 2025 | 60.70 | 60.89 | 59.83 | 60.76 | 60.76 | -0.12% | 2,772,554 |
Jun 9, 2025 | 60.55 | 61.60 | 59.23 | 60.83 | 60.83 | 2.72% | 6,220,506 |
Jun 6, 2025 | 58.65 | 59.35 | 58.32 | 59.22 | 59.22 | 3.08% | 1,642,282 |
Jun 5, 2025 | 57.85 | 58.42 | 56.98 | 57.45 | 57.45 | -0.73% | 2,520,332 |
Jun 4, 2025 | 59.15 | 59.50 | 57.83 | 57.87 | 57.87 | -1.95% | 2,690,136 |
Jun 3, 2025 | 58.06 | 59.12 | 57.55 | 59.02 | 59.02 | 1.53% | 2,962,005 |
Jun 2, 2025 | 57.49 | 58.23 | 56.51 | 58.13 | 58.13 | 0.83% | 2,418,421 |
May 30, 2025 | 57.81 | 58.13 | 56.93 | 57.65 | 57.65 | -1.03% | 5,392,644 |
May 29, 2025 | 59.15 | 59.20 | 57.77 | 58.25 | 58.25 | -0.10% | 2,002,875 |
May 28, 2025 | 59.15 | 59.18 | 58.17 | 58.31 | 58.31 | -1.20% | 2,399,670 |
May 27, 2025 | 57.67 | 59.10 | 56.98 | 59.02 | 59.02 | 4.02% | 3,087,555 |
May 23, 2025 | 55.67 | 57.01 | 55.67 | 56.74 | 56.74 | -1.25% | 2,219,148 |
May 22, 2025 | 57.19 | 57.93 | 56.79 | 57.46 | 57.46 | 0.38% | 3,137,171 |
May 21, 2025 | 59.08 | 59.37 | 57.21 | 57.24 | 57.24 | -4.34% | 3,739,396 |
May 20, 2025 | 59.74 | 60.31 | 59.39 | 59.84 | 59.84 | -0.35% | 2,803,738 |
May 19, 2025 | 60.07 | 60.47 | 59.58 | 60.05 | 60.05 | -1.23% | 3,001,438 |
May 16, 2025 | 60.58 | 61.35 | 60.28 | 60.80 | 60.80 | 0.51% | 4,103,185 |
May 15, 2025 | 60.61 | 60.84 | 59.85 | 60.49 | 60.49 | -1.00% | 3,959,477 |
May 14, 2025 | 61.14 | 61.51 | 60.66 | 61.10 | 61.10 | -0.42% | 5,570,042 |
May 13, 2025 | 60.69 | 61.65 | 60.47 | 61.36 | 61.36 | 1.66% | 4,146,972 |
May 12, 2025 | 59.49 | 60.82 | 58.78 | 60.36 | 60.36 | 8.50% | 5,947,586 |
May 9, 2025 | 55.69 | 55.93 | 55.10 | 55.63 | 55.63 | 0.31% | 3,295,165 |
May 8, 2025 | 54.60 | 56.01 | 54.36 | 55.46 | 55.46 | 3.14% | 4,403,132 |
May 7, 2025 | 53.77 | 54.39 | 53.23 | 53.77 | 53.77 | 0.69% | 3,297,563 |
May 6, 2025 | 53.15 | 54.11 | 52.99 | 53.40 | 53.40 | -1.48% | 3,581,113 |
May 5, 2025 | 53.17 | 54.81 | 53.04 | 54.20 | 54.20 | 0.04% | 3,760,998 |
May 2, 2025 | 53.48 | 54.49 | 53.13 | 54.18 | 53.88 | 3.57% | 3,263,044 |
May 1, 2025 | 52.28 | 53.02 | 51.72 | 52.31 | 52.02 | 0.69% | 3,303,837 |
Apr 30, 2025 | 50.92 | 52.17 | 50.00 | 51.95 | 51.66 | -0.92% | 4,113,394 |
Apr 29, 2025 | 51.75 | 52.60 | 51.52 | 52.43 | 52.14 | 0.50% | 2,814,243 |
Apr 28, 2025 | 51.40 | 52.49 | 51.29 | 52.17 | 51.88 | 1.46% | 4,060,951 |
Apr 25, 2025 | 51.55 | 52.25 | 51.38 | 51.42 | 51.14 | -0.96% | 5,001,939 |
Apr 24, 2025 | 49.67 | 52.14 | 49.50 | 51.92 | 51.63 | 4.03% | 4,406,686 |
Apr 23, 2025 | 50.41 | 52.97 | 49.80 | 49.91 | 49.64 | 2.78% | 5,965,612 |
Apr 22, 2025 | 47.43 | 48.60 | 46.13 | 48.56 | 48.29 | 2.82% | 7,499,643 |
Apr 21, 2025 | 47.85 | 48.53 | 46.38 | 47.23 | 46.97 | -1.34% | 6,238,804 |
Apr 17, 2025 | 46.86 | 48.06 | 46.37 | 47.87 | 47.61 | 2.37% | 3,507,333 |
Apr 16, 2025 | 46.85 | 47.89 | 46.19 | 46.76 | 46.50 | -1.58% | 3,491,942 |