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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	63.63	64.12	64.12	65.14	63.63	43
November 19, 2025	62.43	62.43	62.44	62.43	62.43	30
November 18, 2025	60.07	61.55	61.55	62.04	60	109
November 17, 2025	63.8	60.68	60.68	63.87	60.47	450
November 14, 2025	63.07	63.02	63.02	63.5	62.7	147
November 13, 2025	65.01	63.5	63.5	65.8	63.5	1,508
November 12, 2025	64.21	65.37	65.37	65.4	64.21	350
November 11, 2025	64.28	64.47	64.47	64.64	63.94	11
November 10, 2025	63.6	64.52	64.52	64.52	63.6	42
November 07, 2025	63.69	63.23	63.23	63.69	62.63	6
November 06, 2025	64.22	64.03	64.03	64.62	63.4	48
November 05, 2025	63.19	64.86	64.86	65.16	62.81	1
November 04, 2025	63.18	63.99	63.73	64.53	62.98	9
November 03, 2025	64.31	64.35	64.09	64.74	64.03	315
October 31, 2025	63.87	64.75	64.49	64.86	63.26	99
October 30, 2025	62.67	64.24	63.98	64.54	62.67	80
October 29, 2025	64.12	63.09	62.83	64.17	63.09	80
October 28, 2025	64.65	63.93	63.67	64.65	63.86	46
October 27, 2025	64.85	64.39	64.13	64.97	64.39	200
October 24, 2025	63.04	64.5	64.24	64.62	63.04	340
October 23, 2025	62.7	63.15	62.89	63.29	62.7	12
October 22, 2025	64.13	63.01	62.75	64.18	62.57	117
October 21, 2025	61.8	63.72	63.46	63.87	61.76	131
October 20, 2025	61.28	62.13	61.88	62.13	61.28	40
October 17, 2025	59.16	61.73	61.48	61.73	59.07	165
October 16, 2025	61.75	60.4	60.15	62.59	60.4	249

Synchrony Financial (SFE.DE) XETRA