Synchrony Financial - SFE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.37	61.9	61.9	61.9	60.84	13
February 19, 2026	61.23	61.23	61.23	61.23	61.23	11
February 18, 2026	61.22	61.22	61.22	61.22	61.22	13
February 17, 2026	61.62	61.36	61.36	61.62	61.36	11
February 13, 2026	60.11	59.88	59.88	60.45	59.33	417
February 12, 2026	60.63	60.09	59.84	60.63	59.83	3
February 11, 2026	61.83	61.42	61.42	62.28	61.23	525
February 10, 2026	61.79	62.1	62.1	62.84	61.74	18
February 09, 2026	63.81	61.91	61.91	63.81	61.91	42
February 06, 2026	62.67	63.76	63.6	63.76	62.67	81
February 05, 2026	63.48	62.68	62.42	64.12	61.6	148
February 04, 2026	62.25	64.03	64.03	64.05	62.25	148
February 03, 2026	62.09	62.21	62.21	63.2	61.88	148
February 02, 2026	59.77	62.39	62.39	62.69	59.77	502
January 30, 2026	60.78	61.26	61.26	61.26	60.62	254
January 29, 2026	61.09	61.35	61.35	61.91	61.09	186
January 28, 2026	60.75	61.61	61.61	62.44	60.75	254
January 27, 2026	65.2	60.75	60.75	65.21	60.3	895
January 26, 2026	63.85	65.32	65.32	65.32	63.85	22
January 23, 2026	65.94	64.51	64.51	66.28	64.39	25
January 22, 2026	65.66	66.25	66.25	67.26	65.66	35
January 21, 2026	64.76	66.11	66.11	66.48	64.76	28
January 20, 2026	67.19	64.97	64.97	67.19	64.67	172
January 19, 2026	68.76	67.93	67.93	68.76	67.83	234
January 16, 2026	66.76	69.46	69.46	70.34	66.76	227
January 15, 2026	66.62	66.95	66.95	67.7	66.58	140
January 14, 2026	66.51	66.87	66.87	67.34	64.41	1,035
January 13, 2026	68.05	67.17	67.17	68.55	67	647
January 12, 2026	70.74	68.52	68.52	70.74	65.8	1,981
January 09, 2026	74.93	74.84	74.84	75.74	74.84	66
January 08, 2026	74.11	75.54	75.54	76.05	74.11	66
January 07, 2026	75.37	75.05	75.05	75.42	74.82	66
January 06, 2026	73.69	75.69	75.69	75.74	73.66	66
January 05, 2026	72.9	74.03	74.03	74.6	72.86	104
January 02, 2026	71.11	72.08	72.08	72.08	71.11	137
December 30, 2025	73.78	72.67	71.79	73.78	72.67	26
December 29, 2025	72.64	72.21	72.21	73.36	71.91	2
December 23, 2025	72.45	72.68	72.68	73.08	72.35	10
December 22, 2025	72.05	73.05	73.05	73.13	72.05	59
December 19, 2025	70.97	72.13	72.13	72.2	70.87	94
December 18, 2025	70.65	72.04	72.04	72.04	70.65	51
December 17, 2025	70.88	70.82	70.82	71.66	70.73	51
December 16, 2025	69.98	71.19	71.19	71.29	69.92	51
December 15, 2025	71.62	71.07	71.07	71.88	70.88	3
December 12, 2025	72.76	71.43	71.43	72.82	71.19	62
December 11, 2025	71.25	73.14	73.14	73.3	71.25	126
December 10, 2025	69.34	72.48	72.48	72.48	69.34	24
December 09, 2025	69.95	69.8	69.67	69.95	69.8	24
December 08, 2025	68.73	68.75	68.75	69.39	68.66	91
December 05, 2025	68.4	69.12	69.12	69.17	68.4	60
December 04, 2025	67.6	68.87	68.87	68.97	67.6	52
December 03, 2025	68.36	68.36	68.36	68.36	68.36	203
December 02, 2025	67.39	67.39	67.39	67.39	67.39	203
December 01, 2025	66.63	67.18	67.18	67.19	66.63	1,239
November 28, 2025	66.27	66.83	66.83	67.02	66.27	46
November 27, 2025	66.06	66.07	66.07	66.77	66.03	56
November 26, 2025	65.72	66.57	66.57	66.78	65.72	112
November 25, 2025	64.32	66.31	66.31	66.44	64.32	72
November 24, 2025	64.76	64.92	64.92	65.14	64.57	114
November 21, 2025	62.39	65.03	65.03	65.44	62.39	30

Synchrony Financial (SFE.DE) XETRA