Synchrony Financial - SYF-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.82	19.85	19.85	19.85	19.76	22,431
August 15, 2025	19.85	19.78	19.78	19.85	19.75	56,314
August 14, 2025	19.74	19.69	19.69	19.87	19.67	204,309
August 13, 2025	19.66	19.75	19.75	19.79	19.62	67,895
August 12, 2025	19.56	19.64	19.64	19.64	19.46	61,987
August 11, 2025	19.5	19.48	19.48	19.56	19.45	32,780
August 08, 2025	19.43	19.5	19.5	19.56	19.42	29,768
August 07, 2025	19.56	19.43	19.43	19.56	19.37	56,354
August 06, 2025	19.57	19.56	19.56	19.6	19.48	55,022
August 05, 2025	19.55	19.53	19.53	19.57	19.45	44,133
August 04, 2025	19.8	19.9	19.55	19.92	19.7	53,075
August 01, 2025	19.69	19.72	19.37	19.8	19.6	29,467
July 31, 2025	19.57	19.71	19.36	19.75	19.45	98,989
July 30, 2025	19.68	19.58	19.23	19.7	19.4	23,556
July 29, 2025	19.5	19.68	19.33	19.68	19.5	50,162
July 28, 2025	19.5	19.51	19.17	19.56	19.45	20,647
July 25, 2025	19.45	19.53	19.18	19.55	19.41	43,195
July 24, 2025	19.41	19.42	19.08	19.5	19.4	62,941
July 23, 2025	19.37	19.46	19.12	19.47	19.37	27,325
July 22, 2025	19.47	19.4	19.06	19.5	19.3	33,255
July 21, 2025	19.42	19.41	19.07	19.51	19.29	66,948
July 18, 2025	19.45	19.37	19.03	19.51	19.37	35,750
July 17, 2025	19.36	19.44	19.1	19.55	19.36	22,951
July 16, 2025	19.4	19.4	19.06	19.54	19.16	87,415
July 15, 2025	19.38	19.29	18.95	19.47	19.27	55,812
July 14, 2025	19.47	19.37	19.03	19.54	19.3	33,144
July 11, 2025	19.41	19.55	19.55	19.55	19.41	30,659
July 10, 2025	19.4	19.48	19.48	19.51	19.35	50,794
July 09, 2025	19.41	19.3	19.3	19.49	19.23	339,477
July 08, 2025	19.35	19.36	19.36	19.43	19.23	256,160
July 07, 2025	19.37	19.33	19.33	19.37	19.25	115,132
July 03, 2025	19.25	19.36	19.36	19.42	19.25	29,338
July 02, 2025	18.82	19.23	19.23	19.29	18.75	66,848
July 01, 2025	18.44	18.82	18.82	18.85	18.44	87,247
June 30, 2025	18.53	18.4	18.4	19.17	18.25	256,824
June 27, 2025	18.61	18.42	18.42	18.67	18.42	58,636
June 26, 2025	18.54	18.67	18.67	18.7	18.54	37,642
June 25, 2025	18.71	18.54	18.54	18.81	18.52	21,599
June 24, 2025	18.55	18.78	18.78	18.81	18.53	29,673
June 23, 2025	18.32	18.51	18.51	18.53	18.31	59,551
June 20, 2025	18.33	18.35	18.35	18.42	18.31	29,952
June 18, 2025	18.48	18.33	18.33	18.54	18.33	27,579
June 17, 2025	18.35	18.35	18.35	18.5	18.29	37,549
June 16, 2025	18.41	18.3	18.3	18.55	18.25	32,534
June 13, 2025	18.49	18.42	18.42	18.49	18.32	23,267
June 12, 2025	18.61	18.5	18.5	18.62	18.37	39,161
June 11, 2025	18.52	18.35	18.35	18.59	18.35	30,644
June 10, 2025	18.44	18.51	18.51	18.51	18.33	39,800
June 09, 2025	18.32	18.37	18.37	18.42	18.25	29,791
June 06, 2025	18.44	18.32	18.32	18.44	18.25	22,872
June 05, 2025	18.45	18.41	18.41	18.56	18.4	32,358
June 04, 2025	18.22	18.38	18.38	18.42	18.21	25,018
June 03, 2025	18.11	18.2	18.2	18.2	18.04	42,190
June 02, 2025	17.99	18.05	18.05	18.28	17.97	213,878
May 30, 2025	17.63	17.8	17.8	17.93	17.52	180,001
May 29, 2025	17.51	17.53	17.53	17.65	17.44	30,532
May 28, 2025	17.61	17.46	17.46	17.74	17.43	34,631
May 27, 2025	17.48	17.54	17.54	17.75	17.44	42,207
May 23, 2025	17.41	17.36	17.36	17.43	17.25	39,052
May 22, 2025	17.44	17.48	17.48	17.63	17.42	54,861

Synchrony Financial (SYF-PA) NYSE