Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
76.28
+0.91 (1.21%)
At close: Sep 15, 2025, 4:00 PM EDT
76.28
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 75.56 | 77.06 | 75.37 | 76.46 | - | 1.45% | 1,620,348 |
| Sep 12, 2025 | 75.89 | 76.01 | 75.25 | 75.37 | 75.37 | -0.84% | 1,954,382 |
| Sep 11, 2025 | 74.81 | 76.23 | 74.39 | 76.01 | 76.01 | 1.70% | 3,164,985 |
| Sep 10, 2025 | 76.00 | 76.63 | 73.90 | 74.74 | 74.74 | -1.75% | 5,275,381 |
| Sep 9, 2025 | 75.01 | 76.28 | 74.84 | 76.07 | 76.07 | 1.24% | 2,150,043 |
| Sep 8, 2025 | 75.78 | 76.00 | 74.53 | 75.14 | 75.14 | -0.62% | 2,289,395 |
| Sep 5, 2025 | 77.01 | 77.41 | 74.96 | 75.61 | 75.61 | -1.63% | 2,149,080 |
| Sep 4, 2025 | 75.90 | 77.08 | 75.50 | 76.86 | 76.86 | 1.81% | 2,521,020 |
| Sep 3, 2025 | 75.25 | 76.00 | 74.74 | 75.49 | 75.49 | -0.17% | 1,966,213 |
| Sep 2, 2025 | 74.98 | 75.64 | 73.86 | 75.62 | 75.62 | -0.94% | 3,265,007 |
| Aug 29, 2025 | 76.83 | 77.15 | 75.81 | 76.34 | 76.34 | -0.31% | 2,404,317 |
| Aug 28, 2025 | 76.04 | 76.74 | 75.87 | 76.58 | 76.58 | 1.08% | 2,369,479 |
| Aug 27, 2025 | 75.14 | 76.15 | 75.14 | 75.76 | 75.76 | 0.56% | 2,967,263 |
| Aug 26, 2025 | 73.80 | 75.57 | 73.59 | 75.34 | 75.34 | 1.81% | 4,220,891 |
| Aug 25, 2025 | 73.00 | 74.19 | 72.86 | 74.00 | 74.00 | 1.09% | 2,960,003 |
| Aug 22, 2025 | 71.79 | 74.11 | 71.61 | 73.20 | 73.20 | 2.77% | 3,104,524 |
| Aug 21, 2025 | 71.18 | 71.49 | 70.53 | 71.23 | 71.23 | -0.49% | 2,161,388 |
| Aug 20, 2025 | 71.27 | 71.89 | 69.93 | 71.58 | 71.58 | -0.01% | 2,843,885 |
| Aug 19, 2025 | 71.57 | 72.54 | 71.34 | 71.59 | 71.59 | -0.28% | 1,919,558 |
| Aug 18, 2025 | 71.26 | 71.88 | 70.91 | 71.79 | 71.79 | 0.42% | 2,021,645 |
| Aug 15, 2025 | 72.97 | 73.00 | 71.22 | 71.49 | 71.49 | -1.84% | 2,841,781 |
| Aug 14, 2025 | 72.15 | 72.92 | 71.57 | 72.83 | 72.83 | 0.33% | 2,589,838 |
| Aug 13, 2025 | 72.56 | 72.83 | 71.72 | 72.59 | 72.59 | 0.32% | 2,760,246 |
| Aug 12, 2025 | 70.00 | 72.41 | 69.87 | 72.36 | 72.36 | 3.97% | 4,516,576 |
| Aug 11, 2025 | 69.51 | 69.89 | 68.96 | 69.60 | 69.60 | 0.24% | 3,765,249 |
| Aug 8, 2025 | 69.16 | 69.82 | 68.57 | 69.43 | 69.43 | 1.43% | 2,890,415 |
| Aug 7, 2025 | 70.16 | 70.27 | 68.29 | 68.45 | 68.45 | -1.44% | 3,466,986 |
| Aug 6, 2025 | 70.07 | 70.12 | 69.22 | 69.45 | 69.45 | -0.77% | 3,603,648 |
| Aug 5, 2025 | 69.36 | 70.21 | 68.52 | 69.99 | 69.99 | 1.07% | 3,712,334 |
| Aug 4, 2025 | 67.95 | 69.40 | 67.73 | 69.25 | 68.95 | 2.55% | 3,862,718 |
| Aug 1, 2025 | 67.58 | 67.90 | 66.28 | 67.53 | 67.24 | -3.07% | 5,023,697 |
| Jul 31, 2025 | 70.19 | 71.07 | 69.45 | 69.67 | 69.37 | -0.84% | 3,483,026 |
| Jul 30, 2025 | 71.56 | 71.74 | 69.71 | 70.26 | 69.96 | -1.46% | 3,586,087 |
| Jul 29, 2025 | 73.59 | 73.76 | 71.00 | 71.30 | 71.00 | -2.15% | 3,947,234 |
| Jul 28, 2025 | 73.04 | 73.30 | 72.54 | 72.87 | 72.56 | -0.04% | 2,800,997 |
| Jul 25, 2025 | 72.16 | 73.42 | 71.56 | 72.90 | 72.59 | 1.52% | 3,270,932 |
| Jul 24, 2025 | 72.00 | 72.69 | 71.46 | 71.81 | 71.50 | -0.37% | 4,843,728 |
| Jul 23, 2025 | 71.78 | 72.73 | 70.57 | 72.08 | 71.77 | 2.01% | 4,878,639 |
| Jul 22, 2025 | 68.78 | 71.28 | 68.19 | 70.66 | 70.36 | 1.76% | 5,725,472 |
| Jul 21, 2025 | 70.35 | 70.68 | 69.19 | 69.44 | 69.14 | -0.86% | 4,300,222 |
| Jul 18, 2025 | 70.49 | 70.70 | 69.22 | 70.04 | 69.74 | -0.21% | 3,230,906 |
| Jul 17, 2025 | 69.15 | 70.40 | 69.15 | 70.19 | 69.89 | 1.28% | 2,353,587 |
| Jul 16, 2025 | 69.02 | 69.52 | 67.84 | 69.30 | 69.00 | 1.08% | 2,503,196 |
| Jul 15, 2025 | 70.61 | 70.80 | 68.52 | 68.56 | 68.27 | -3.27% | 2,569,163 |
| Jul 14, 2025 | 70.82 | 71.06 | 70.28 | 70.88 | 70.58 | 0.38% | 2,559,774 |
| Jul 11, 2025 | 70.59 | 70.98 | 70.10 | 70.61 | 70.31 | -0.75% | 2,911,582 |
| Jul 10, 2025 | 70.19 | 71.88 | 70.09 | 71.14 | 70.84 | 1.40% | 3,244,114 |
| Jul 9, 2025 | 70.01 | 70.40 | 69.51 | 70.16 | 69.86 | 1.26% | 3,347,937 |
| Jul 8, 2025 | 70.67 | 70.67 | 69.29 | 69.29 | 68.99 | -0.59% | 3,515,296 |
| Jul 7, 2025 | 69.89 | 70.38 | 68.83 | 69.70 | 69.40 | -0.66% | 2,935,515 |