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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.83	19.83	19.83	19.88	19.83	42,609
February 19, 2026	19.78	19.78	19.78	19.9	19.75	49,283
February 18, 2026	19.78	19.84	19.84	19.92	19.75	73,697
February 17, 2026	19.77	19.78	19.78	19.84	19.66	99,068
February 13, 2026	19.64	19.6	19.6	19.74	19.59	28,371
February 12, 2026	19.57	19.57	19.57	19.64	19.54	18,528
February 11, 2026	19.58	19.56	19.56	19.66	19.56	30,460
February 10, 2026	19.61	19.61	19.61	19.66	19.55	61,174
February 09, 2026	19.5	19.59	19.59	19.65	19.5	24,935
February 06, 2026	19.5	19.57	19.57	19.65	19.5	43,418
February 05, 2026	19.56	19.73	19.38	19.79	19.56	31,215
February 04, 2026	19.72	19.63	19.28	19.77	19.55	51,696
February 03, 2026	19.61	19.7	19.7	19.74	19.61	44,015
February 02, 2026	19.68	19.6	19.6	19.84	19.55	52,534
January 30, 2026	19.82	19.66	19.66	19.89	19.66	94,427
January 29, 2026	19.75	19.76	19.76	19.84	19.72	24,770
January 28, 2026	19.77	19.75	19.75	19.82	19.69	24,231
January 27, 2026	19.94	19.77	19.77	19.94	19.76	31,235
January 26, 2026	19.88	19.83	19.83	19.9	19.69	62,628
January 23, 2026	19.84	19.79	19.79	20	19.76	37,335
January 22, 2026	19.76	19.75	19.75	19.85	19.75	28,241
January 21, 2026	19.75	19.71	19.71	19.8	19.68	35,670
January 20, 2026	19.75	19.71	19.71	19.81	19.65	70,776
January 16, 2026	19.72	19.85	19.85	19.88	19.72	41,095
January 15, 2026	19.7	19.72	19.72	19.88	19.67	103,149
January 14, 2026	19.74	19.71	19.71	19.78	19.6	45,652
January 13, 2026	19.78	19.68	19.68	19.88	19.68	52,466
January 12, 2026	19.8	19.79	19.79	19.9	19.7	74,551
January 09, 2026	20.02	19.97	19.97	20.06	19.95	54,832
January 08, 2026	19.95	19.95	19.95	20.02	19.95	36,840
January 07, 2026	19.95	19.95	19.95	19.99	19.9	47,466
January 06, 2026	19.84	19.94	19.94	19.94	19.72	92,975
January 05, 2026	19.72	19.8	19.8	19.95	19.61	165,803
January 02, 2026	19.6	19.65	19.65	19.68	19.55	33,273
December 31, 2025	19.58	19.59	19.59	19.61	19.4	131,857
December 30, 2025	19.6	19.53	19.53	19.6	19.46	120,452
December 29, 2025	19.46	19.52	19.52	19.62	19.45	47,085
December 26, 2025	19.53	19.53	19.53	19.55	19.51	28,435
December 24, 2025	19.5	19.51	19.51	19.6	19.46	12,415
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

Synchrony Financial (SYF-PA) NYSE