Synchrony Financial - SYF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	72.78	74.62	74.62	75.46	72.51	4.04M
November 20, 2025	73.97	72.25	72.25	75.28	72.17	5.45M
November 19, 2025	71.61	72.55	72.55	72.74	71.48	5.57M
November 18, 2025	69.63	71.22	71.22	72.13	69.52	4.65M
November 17, 2025	72.8	70.47	70.47	73.07	69.89	3.71M
November 14, 2025	73	73.09	73.09	73.94	72.1	3.14M
November 13, 2025	74.73	73.79	73.79	75.52	73.71	3.98M
November 12, 2025	74.3	75.49	75.49	76.11	74.3	2.76M
November 11, 2025	74.58	74.42	74.42	75.03	73.89	2.23M
November 10, 2025	73.7	74.7	74.7	74.79	73.31	3.14M
November 07, 2025	73.06	73.19	73.19	73.61	72.05	3.71M
November 06, 2025	74.47	73.55	73.55	75.24	73.08	3.94M
November 05, 2025	72.91	74.37	74.37	75.09	71.85	3.5M
November 04, 2025	73.2	73.3	73	74.39	73.1	3.35M
November 03, 2025	74.02	74.01	73.71	74.77	73.52	3.68M
October 31, 2025	73.53	74.38	74.08	74.99	73.25	2.99M
October 30, 2025	73.07	73.59	73.29	74.81	73	2.57M
October 29, 2025	74.11	73.21	73.21	74.84	72.91	3.2M
October 28, 2025	75	74.72	74.72	75.08	74.25	2.32M
October 27, 2025	75.6	74.96	74.96	75.72	74.69	5.01M
October 24, 2025	74.16	74.84	74.84	75.7	74.14	2.34M
October 23, 2025	73.32	73.24	73.24	73.98	72.72	2.36M
October 22, 2025	74	73.01	73.01	74.81	72.53	2.7M
October 21, 2025	72.15	74	74	74.21	72.05	2.4M
October 20, 2025	72	72.26	72.26	72.51	71.46	3.12M
October 17, 2025	70.61	71.51	71.51	72.88	70.46	4.67M

Synchrony Financial (SYF) NYSE