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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Synchrony Financial (SYF-PA) NYSE