Synchrony Financial - SYF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.88	73.37	73.37	73.42	71.29	3.68M
February 19, 2026	72.64	72.26	72.26	72.84	71.4	4.1M
February 18, 2026	72.77	72.85	72.85	73	71.97	3.46M
February 17, 2026	70.6	72.31	72.31	73.39	70.54	5.47M
February 13, 2026	71.36	71.38	71.38	72.12	70.31	4.33M
February 12, 2026	73.58	71.11	71.11	74.53	69.97	6.94M
February 11, 2026	74.22	72.93	72.93	74.77	72	6.8M
February 10, 2026	74.53	73.9	73.9	75.04	73.1	6.19M
February 09, 2026	74.71	73.95	73.95	75.43	73.86	7.63M
February 06, 2026	74.83	75.16	75.16	75.83	74.73	2.95M
February 05, 2026	74.62	73.99	73.69	75.07	72.43	4.62M
February 04, 2026	73.96	75.22	75.22	75.81	73.85	5.12M
February 03, 2026	73.93	73.9	73.9	74.73	72.94	4.91M
February 02, 2026	72.22	73.52	73.52	73.93	72.22	3.81M
January 30, 2026	72.92	72.63	72.63	73.62	71.86	7.04M
January 29, 2026	73.9	73.37	73.37	74.15	72.94	5.89M
January 28, 2026	74	73.42	73.42	74.95	73.25	7.18M
January 27, 2026	76.39	73	73	77.04	72.11	10.05M
January 26, 2026	77.03	77.51	77.51	77.58	76.1	8.46M
January 23, 2026	77.05	76.61	76.61	77.27	75.72	6.29M
January 22, 2026	77.86	78.1	78.1	79.52	77.43	3.92M
January 21, 2026	75.94	77.13	77.13	77.82	75.37	3.28M
January 20, 2026	77.73	76.08	76.08	78.78	75.68	5.63M
January 16, 2026	79.2	80.19	80.19	81.84	79.2	5.91M
January 15, 2026	78.34	77.7	77.7	79.02	77.44	2.78M
January 14, 2026	77.41	77.82	77.82	78.33	74.95	6M
January 13, 2026	79.5	78.06	78.06	80.01	77.96	6.41M
January 12, 2026	79.26	79.63	79.63	81.49	78.68	9.41M
January 09, 2026	88.21	86.89	86.89	88.77	86.56	2.57M
January 08, 2026	87.14	87.73	87.73	88.49	86.63	2.34M
January 07, 2026	88.1	87.43	87.43	88.29	87.14	2.22M
January 06, 2026	86.61	88.47	88.47	88.47	86.05	3.76M
January 05, 2026	84.6	86.74	86.74	87.51	84.6	3.23M
January 02, 2026	83.71	84.65	84.65	84.67	83.28	1.41M
December 31, 2025	84.44	83.43	83.43	84.45	83.39	1.79M
December 30, 2025	84.75	84.31	84.31	84.83	84.12	1.16M
December 29, 2025	85.75	84.74	84.74	85.99	84.58	1.73M
December 26, 2025	85.84	86.01	86.01	86.12	85.58	819,294
December 24, 2025	85.83	86.06	86.06	86.48	85.73	772,400
December 23, 2025	85.76	85.57	85.57	86.14	85.13	1.84M
December 22, 2025	85.47	85.85	85.85	86.22	85.16	1.23M
December 19, 2025	83.23	84.68	84.68	84.82	83	10.59M
December 18, 2025	83.79	83.68	83.68	84.89	83.32	2.29M
December 17, 2025	83.93	83.23	83.23	84.19	82.89	2.42M
December 16, 2025	83.56	83.39	83.39	84.06	82.95	3.84M
December 15, 2025	84.42	83.21	83.21	84.62	82.95	3.09M
December 12, 2025	85.72	84.22	84.22	86.13	83.15	3.8M
December 11, 2025	84.74	85.66	85.66	86.22	84.14	2.81M
December 10, 2025	80.78	84.55	84.55	84.91	80.77	4.14M
December 09, 2025	79.79	81.01	81.01	81.43	79.39	3.17M
December 08, 2025	80.68	79.78	79.78	80.98	79.69	3.92M
December 05, 2025	79.38	80.36	80.36	80.65	79.22	2.62M
December 04, 2025	79.18	80.4	80.4	80.65	79.15	2.12M
December 03, 2025	78.77	79.15	79.15	80.4	78.71	3.71M
December 02, 2025	78.55	78.88	78.88	79.18	77.64	2.38M
December 01, 2025	76.96	78.05	78.05	78.4	76.15	3.37M
November 28, 2025	77.34	77.36	77.36	77.91	76.9	923,600
November 26, 2025	76.44	76.95	76.95	77.55	76.27	1.94M
November 25, 2025	74.98	76.51	76.51	76.91	74.74	2.65M
November 24, 2025	74.59	74.52	74.52	75.21	73.93	7.56M

Synchrony Financial (SYF) NYSE