Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
71.49
-1.34 (-1.84%)
Aug 15, 2025, 4:00 PM - Market closed
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.97 | 73.00 | 71.22 | 71.49 | 71.49 | -1.84% | 2,837,274 |
| Aug 14, 2025 | 72.15 | 72.92 | 71.57 | 72.83 | 72.83 | 0.33% | 2,589,838 |
| Aug 13, 2025 | 72.56 | 72.83 | 71.72 | 72.59 | 72.59 | 0.32% | 2,760,246 |
| Aug 12, 2025 | 70.00 | 72.41 | 69.87 | 72.36 | 72.36 | 3.97% | 4,516,576 |
| Aug 11, 2025 | 69.51 | 69.89 | 68.96 | 69.60 | 69.60 | 0.24% | 3,765,249 |
| Aug 8, 2025 | 69.16 | 69.82 | 68.57 | 69.43 | 69.43 | 1.43% | 2,890,415 |
| Aug 7, 2025 | 70.16 | 70.27 | 68.29 | 68.45 | 68.45 | -1.44% | 3,466,986 |
| Aug 6, 2025 | 70.07 | 70.12 | 69.22 | 69.45 | 69.45 | -0.77% | 3,603,648 |
| Aug 5, 2025 | 69.36 | 70.21 | 68.52 | 69.99 | 69.99 | 1.07% | 3,712,334 |
| Aug 4, 2025 | 67.95 | 69.40 | 67.73 | 69.25 | 68.95 | 2.55% | 3,862,718 |
| Aug 1, 2025 | 67.58 | 67.90 | 66.28 | 67.53 | 67.24 | -3.07% | 5,023,697 |
| Jul 31, 2025 | 70.19 | 71.07 | 69.45 | 69.67 | 69.37 | -0.84% | 3,483,026 |
| Jul 30, 2025 | 71.56 | 71.74 | 69.71 | 70.26 | 69.96 | -1.46% | 3,586,087 |
| Jul 29, 2025 | 73.59 | 73.76 | 71.00 | 71.30 | 71.00 | -2.15% | 3,947,234 |
| Jul 28, 2025 | 73.04 | 73.30 | 72.54 | 72.87 | 72.56 | -0.04% | 2,800,997 |
| Jul 25, 2025 | 72.16 | 73.42 | 71.56 | 72.90 | 72.59 | 1.52% | 3,270,932 |
| Jul 24, 2025 | 72.00 | 72.69 | 71.46 | 71.81 | 71.50 | -0.37% | 4,843,728 |
| Jul 23, 2025 | 71.78 | 72.73 | 70.57 | 72.08 | 71.77 | 2.01% | 4,878,639 |
| Jul 22, 2025 | 68.78 | 71.28 | 68.19 | 70.66 | 70.36 | 1.76% | 5,725,472 |
| Jul 21, 2025 | 70.35 | 70.68 | 69.19 | 69.44 | 69.14 | -0.86% | 4,300,222 |
| Jul 18, 2025 | 70.49 | 70.70 | 69.22 | 70.04 | 69.74 | -0.21% | 3,230,906 |
| Jul 17, 2025 | 69.15 | 70.40 | 69.15 | 70.19 | 69.89 | 1.28% | 2,353,587 |
| Jul 16, 2025 | 69.02 | 69.52 | 67.84 | 69.30 | 69.00 | 1.08% | 2,503,196 |
| Jul 15, 2025 | 70.61 | 70.80 | 68.52 | 68.56 | 68.27 | -3.27% | 2,569,163 |
| Jul 14, 2025 | 70.82 | 71.06 | 70.28 | 70.88 | 70.58 | 0.38% | 2,559,774 |
| Jul 11, 2025 | 70.59 | 70.98 | 70.10 | 70.61 | 70.31 | -0.75% | 2,911,582 |
| Jul 10, 2025 | 70.19 | 71.88 | 70.09 | 71.14 | 70.84 | 1.40% | 3,244,114 |
| Jul 9, 2025 | 70.01 | 70.40 | 69.51 | 70.16 | 69.86 | 1.26% | 3,347,937 |
| Jul 8, 2025 | 70.67 | 70.67 | 69.29 | 69.29 | 68.99 | -0.59% | 3,515,296 |
| Jul 7, 2025 | 69.89 | 70.38 | 68.83 | 69.70 | 69.40 | -0.66% | 2,935,515 |
| Jul 3, 2025 | 69.73 | 70.56 | 69.23 | 70.16 | 69.86 | 0.99% | 2,265,856 |
| Jul 2, 2025 | 68.48 | 69.60 | 68.23 | 69.47 | 69.17 | 1.91% | 3,699,682 |
| Jul 1, 2025 | 66.80 | 68.67 | 66.43 | 68.17 | 67.88 | 2.14% | 3,797,332 |
| Jun 30, 2025 | 66.72 | 67.04 | 66.28 | 66.74 | 66.46 | 0.83% | 3,572,701 |
| Jun 27, 2025 | 66.00 | 66.68 | 65.56 | 66.19 | 65.91 | 0.55% | 3,960,706 |
| Jun 26, 2025 | 65.10 | 65.96 | 65.10 | 65.83 | 65.55 | 1.39% | 2,210,780 |
| Jun 25, 2025 | 64.96 | 65.43 | 64.70 | 64.93 | 64.65 | 0.29% | 2,667,981 |
| Jun 24, 2025 | 64.22 | 65.12 | 63.94 | 64.74 | 64.46 | 2.36% | 2,723,903 |
| Jun 23, 2025 | 61.82 | 63.32 | 61.48 | 63.25 | 62.98 | 1.46% | 3,560,039 |
| Jun 20, 2025 | 61.98 | 62.60 | 61.55 | 62.34 | 62.07 | 1.45% | 8,719,245 |
| Jun 18, 2025 | 60.18 | 61.99 | 60.18 | 61.45 | 61.19 | 1.94% | 2,491,137 |
| Jun 17, 2025 | 60.53 | 61.02 | 60.01 | 60.28 | 60.02 | -1.62% | 2,862,768 |
| Jun 16, 2025 | 60.67 | 61.65 | 60.26 | 61.27 | 61.01 | 2.39% | 2,627,997 |
| Jun 13, 2025 | 60.09 | 60.84 | 59.46 | 59.84 | 59.59 | -2.60% | 2,960,065 |
| Jun 12, 2025 | 61.07 | 61.86 | 60.65 | 61.44 | 61.18 | -0.57% | 3,480,274 |
| Jun 11, 2025 | 61.12 | 62.47 | 61.01 | 61.79 | 61.53 | 1.70% | 5,658,750 |
| Jun 10, 2025 | 60.70 | 60.89 | 59.83 | 60.76 | 60.50 | -0.12% | 2,772,554 |
| Jun 9, 2025 | 60.55 | 61.60 | 59.23 | 60.83 | 60.57 | 2.72% | 6,220,506 |
| Jun 6, 2025 | 58.65 | 59.35 | 58.32 | 59.22 | 58.97 | 3.08% | 1,642,282 |
| Jun 5, 2025 | 57.85 | 58.42 | 56.98 | 57.45 | 57.21 | -0.73% | 2,520,332 |