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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.4	19.47	19.47	19.55	19.4	46,475
December 22, 2025	19.13	19.47	19.47	19.53	19.07	83,916
December 19, 2025	19.4	19.46	19.46	19.51	19.4	23,550
December 18, 2025	19.25	19.45	19.45	19.48	19.25	61,658
December 17, 2025	19.2	19.2	19.2	19.22	19.12	46,036
December 16, 2025	19.13	19.2	19.2	19.2	19.11	26,194
December 15, 2025	19.12	19.17	19.17	19.2	19.05	64,357
December 12, 2025	19.14	19.09	19.09	19.16	19.05	34,243
December 11, 2025	19.2	19.17	19.17	19.27	19.15	82,379
December 10, 2025	19.06	19.17	19.17	19.2	19.03	37,808
December 09, 2025	19.06	19.05	19.05	19.22	19.05	58,697
December 08, 2025	19.32	19.15	19.15	19.32	19.1	83,621
December 05, 2025	19.3	19.22	19.22	19.44	19.22	65,982
December 04, 2025	19.41	19.36	19.36	19.51	19.32	25,456
December 03, 2025	19.65	19.41	19.41	19.71	19.35	62,672
December 02, 2025	19.57	19.61	19.61	19.72	19.54	27,037
December 01, 2025	19.54	19.57	19.57	19.75	19.54	30,714
November 28, 2025	19.68	19.6	19.6	19.72	19.57	17,068
November 26, 2025	19.63	19.69	19.69	19.78	19.63	48,562
November 25, 2025	19.57	19.61	19.61	19.99	19.55	27,308
November 24, 2025	19.73	19.6	19.6	19.73	19.52	33,404
November 21, 2025	19.5	19.64	19.64	19.95	19.37	41,392
November 20, 2025	19.72	19.5	19.5	19.74	19.35	41,340
November 19, 2025	19.82	19.65	19.65	19.85	19.63	30,015
November 18, 2025	19.89	19.84	19.84	19.95	19.75	35,533
November 17, 2025	20.13	19.86	19.86	20.13	19.75	57,584
November 14, 2025	19.87	20.01	20.01	20.2	19.85	30,278
November 13, 2025	20.01	19.89	19.89	20.08	19.85	37,140
November 12, 2025	20.21	20.1	20.1	20.21	20.08	42,934
November 11, 2025	20.11	20.19	20.19	20.28	20.09	18,825
November 10, 2025	20.02	20.21	20.21	20.22	19.91	45,103
November 07, 2025	19.88	20	20	20	19.8	53,771
November 06, 2025	19.75	19.9	19.9	19.91	19.75	39,112
November 05, 2025	19.7	19.78	19.78	19.86	19.56	53,920
November 04, 2025	19.84	19.89	19.54	19.97	19.75	54,685
November 03, 2025	20.06	19.91	19.56	20.09	19.84	57,288
October 31, 2025	20.08	20.05	19.7	20.3	20.05	54,029
October 30, 2025	20.23	20.17	20.17	20.26	20.07	19,842
October 29, 2025	20.27	20.26	20.26	20.35	20.21	20,302
October 28, 2025	20.27	20.32	20.32	20.45	20.21	58,573
October 27, 2025	20.45	20.25	20.25	20.45	20.11	68,884
October 24, 2025	20.28	20.42	20.42	20.45	20.28	16,762
October 23, 2025	20.06	20.29	20.29	20.31	20.05	30,000
October 22, 2025	20.4	20.12	20.12	20.4	20.01	63,959
October 21, 2025	20.2	20.36	20.36	20.45	20.2	35,535
October 20, 2025	20.22	20.24	20.24	20.45	20.22	31,828
October 17, 2025	20.18	20.15	20.15	20.29	20.15	27,404
October 16, 2025	20.29	20.17	20.17	20.4	20.13	38,104
October 15, 2025	20.24	20.29	20.29	20.41	20.24	24,932
October 14, 2025	20.49	20.19	20.19	20.49	20.19	27,221
October 13, 2025	20.21	20.14	20.14	20.53	20.06	35,317
October 10, 2025	20.23	20.04	20.04	20.39	20	27,169
October 09, 2025	20.17	20.29	20.29	20.35	20.17	57,394
October 08, 2025	20.18	20.17	20.17	20.38	20.17	44,961
October 07, 2025	20.42	20.17	20.17	20.6	20.16	57,702
October 06, 2025	20.58	20.53	20.53	20.59	20.46	21,423
October 03, 2025	20.66	20.58	20.58	20.78	20.54	33,373
October 02, 2025	20.67	20.66	20.66	20.8	20.44	80,291
October 01, 2025	20.35	20.67	20.67	20.67	20.33	24,477
September 30, 2025	20.6	20.35	20.35	20.65	20.34	88,258

Synchrony Financial (SYF-PA) NYSE