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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	20.44	20.65	20.65	20.65	20.37	30,413
September 26, 2025	20.35	20.45	20.45	20.5	20.35	20,948
September 25, 2025	20.5	20.48	20.48	20.5	20.24	53,507
September 24, 2025	20.61	20.45	20.45	20.71	20.37	48,162
September 23, 2025	20.61	20.67	20.67	20.69	20.55	29,105
September 22, 2025	20.7	20.65	20.65	20.78	20.61	49,073
September 19, 2025	20.73	20.76	20.76	20.8	20.68	37,670
September 18, 2025	20.61	20.73	20.73	20.76	20.48	40,802
September 17, 2025	20.5	20.68	20.68	20.78	20.5	30,541
September 16, 2025	20.6	20.51	20.51	20.6	20.37	51,935
September 15, 2025	20.47	20.63	20.63	20.63	20.47	26,858
September 12, 2025	20.31	20.47	20.47	20.53	20.31	55,313
September 11, 2025	20.28	20.4	20.4	20.53	20.12	38,253
September 10, 2025	20.23	20.22	20.22	20.29	20.13	32,680
September 09, 2025	19.98	20.19	20.19	20.29	19.98	42,691
September 08, 2025	19.85	20.04	20.04	20.04	19.85	61,100
September 05, 2025	19.81	19.85	19.85	19.9	19.79	33,962
September 04, 2025	19.7	19.76	19.76	19.87	19.7	20,098
September 03, 2025	19.66	19.7	19.7	19.75	19.65	49,888
September 02, 2025	19.62	19.67	19.67	19.91	19.58	61,421
August 29, 2025	19.9	19.62	19.62	19.9	19.58	81,359
August 28, 2025	19.85	19.84	19.84	19.87	19.73	26,745
August 27, 2025	19.47	19.83	19.83	19.9	19.47	41,602
August 26, 2025	19.75	19.55	19.55	19.77	19.49	33,404
August 25, 2025	19.95	19.74	19.74	19.98	19.6	33,106
August 22, 2025	19.48	19.88	19.88	19.98	19.48	48,359
August 21, 2025	19.64	19.48	19.48	19.64	19.43	43,270
August 20, 2025	19.77	19.66	19.66	19.96	19.63	40,766
August 19, 2025	19.82	19.73	19.73	19.96	19.72	60,551
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

Synchrony Financial (SYF-PA) NYSE