Synchrony Financial (BIT:1SYF)
Italy
· Delayed Price · Currency is EUR 59.32
-1.89 (-3.09%)
At close: Mar 5, 2026
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 4.44% | - |
| Mar 3, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.42% | - |
| Mar 2, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.14% | - |
| Feb 27, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -6.21% | - |
| Feb 26, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 2.68% | - |
| Feb 25, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.79% | - |
| Feb 24, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 1.64% | - |
| Feb 23, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -1.63% | - |
| Feb 20, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -2.57% | - |
| Feb 19, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.20% | - |
| Feb 18, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.02% | - |
| Feb 17, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.80% | - |
| Feb 16, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.45% | - |
| Feb 13, 2026 | 60.31 | 60.31 | 60.31 | 59.85 | 59.85 | -2.92% | 199 |
| Feb 12, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.41% | - |
| Feb 11, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.98% | - |
| Feb 10, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.51% | - |
| Feb 9, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -1.02% | - |
| Feb 6, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.46% | - |
| Feb 5, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.05% | - |
| Feb 4, 2026 | 63.10 | 63.10 | 63.10 | 63.35 | 63.10 | 1.41% | - |
| Feb 3, 2026 | 62.22 | 62.22 | 62.22 | 62.47 | 62.22 | 0.27% | - |
| Feb 2, 2026 | 62.05 | 62.05 | 62.05 | 62.30 | 62.05 | 2.86% | - |
| Jan 30, 2026 | 60.33 | 60.33 | 60.33 | 60.57 | 60.33 | -1.32% | - |
| Jan 29, 2026 | 61.13 | 61.13 | 61.13 | 61.38 | 61.13 | -1.35% | - |
| Jan 28, 2026 | 61.97 | 61.97 | 61.97 | 62.22 | 61.97 | 1.34% | - |
| Jan 27, 2026 | 61.15 | 61.15 | 61.15 | 61.40 | 61.15 | -4.41% | - |
| Jan 26, 2026 | 63.97 | 63.97 | 63.97 | 64.23 | 63.97 | -0.68% | - |
| Jan 23, 2026 | 64.41 | 64.41 | 64.41 | 64.67 | 64.41 | -2.84% | - |
| Jan 22, 2026 | 66.29 | 66.29 | 66.29 | 66.56 | 66.29 | 0.51% | - |
| Jan 21, 2026 | 65.95 | 65.95 | 65.95 | 66.22 | 65.95 | -0.41% | - |
| Jan 20, 2026 | 66.22 | 66.22 | 66.22 | 66.49 | 66.22 | -5.61% | - |
| Jan 19, 2026 | 70.16 | 70.16 | 70.16 | 70.44 | 70.16 | 0.95% | - |
| Jan 16, 2026 | 69.50 | 69.50 | 69.50 | 69.78 | 69.50 | 3.13% | - |
| Jan 15, 2026 | 67.39 | 67.39 | 67.39 | 67.66 | 67.39 | 3.49% | - |
| Jan 14, 2026 | 65.12 | 65.12 | 65.12 | 65.38 | 65.12 | -4.39% | - |
| Jan 13, 2026 | 68.11 | 68.11 | 68.11 | 68.38 | 68.11 | -0.03% | - |
| Jan 12, 2026 | 68.13 | 68.13 | 68.13 | 68.40 | 68.13 | -9.25% | - |
| Jan 9, 2026 | 75.07 | 75.07 | 75.07 | 75.37 | 75.07 | -0.40% | - |
| Jan 8, 2026 | 75.05 | 75.05 | 75.05 | 75.67 | 75.37 | 0.69% | 18 |
| Jan 7, 2026 | 74.85 | 74.85 | 74.85 | 75.15 | 74.85 | 0.40% | - |
| Jan 6, 2026 | 74.55 | 74.55 | 74.55 | 74.85 | 74.55 | 1.29% | - |
| Jan 5, 2026 | 73.60 | 73.60 | 73.60 | 73.90 | 73.60 | 2.94% | - |
| Jan 2, 2026 | 71.50 | 71.50 | 71.50 | 71.79 | 71.50 | 0.08% | - |
| Dec 30, 2025 | 71.44 | 71.44 | 71.44 | 71.73 | 71.44 | -0.57% | - |
| Dec 29, 2025 | 71.85 | 71.85 | 71.85 | 72.14 | 71.85 | -1.06% | - |
| Dec 23, 2025 | 72.62 | 72.62 | 72.62 | 72.91 | 72.62 | -0.23% | - |
| Dec 22, 2025 | 72.79 | 72.79 | 72.79 | 73.08 | 72.79 | 4.73% | - |
| Dec 19, 2025 | 69.50 | 69.50 | 69.50 | 69.78 | 69.50 | -2.88% | - |
| Dec 18, 2025 | 71.56 | 71.56 | 71.56 | 71.85 | 71.56 | 1.45% | - |
| Dec 17, 2025 | 70.54 | 70.54 | 70.54 | 70.82 | 70.54 | -0.16% | - |
| Dec 16, 2025 | 70.65 | 70.65 | 70.65 | 70.93 | 70.65 | -0.04% | - |
| Dec 15, 2025 | 70.68 | 70.68 | 70.68 | 70.96 | 70.68 | -0.42% | - |
| Dec 12, 2025 | 70.97 | 70.97 | 70.97 | 71.26 | 70.97 | -1.86% | - |
| Dec 11, 2025 | 72.32 | 72.32 | 72.32 | 72.61 | 72.32 | 2.17% | - |
| Dec 10, 2025 | 70.79 | 70.79 | 70.79 | 71.07 | 70.78 | 1.91% | - |
| Dec 9, 2025 | 69.46 | 69.46 | 69.46 | 69.74 | 69.46 | 0.42% | - |
| Dec 8, 2025 | 69.17 | 69.17 | 69.17 | 69.45 | 69.17 | 0.48% | - |
| Dec 5, 2025 | 68.84 | 68.84 | 68.84 | 69.12 | 68.84 | 0.66% | - |
| Dec 4, 2025 | 68.39 | 68.39 | 68.39 | 68.67 | 68.39 | 0.53% | - |
| Dec 3, 2025 | 68.04 | 68.04 | 68.04 | 68.31 | 68.04 | 1.50% | - |
| Dec 2, 2025 | 67.03 | 67.03 | 67.03 | 67.30 | 67.03 | 0.18% | - |
| Dec 1, 2025 | 66.91 | 66.91 | 66.91 | 67.18 | 66.91 | -2.92% | - |
| Nov 28, 2025 | 68.92 | 68.92 | 68.92 | 69.20 | 68.92 | -0.66% | - |
| Nov 27, 2025 | 69.38 | 69.38 | 69.38 | 69.66 | 69.38 | 4.53% | - |
| Nov 26, 2025 | 66.37 | 66.37 | 66.37 | 66.64 | 66.37 | 1.14% | - |
| Nov 25, 2025 | 65.63 | 65.63 | 65.63 | 65.89 | 65.63 | 1.32% | - |
| Nov 24, 2025 | 64.77 | 64.77 | 64.77 | 65.03 | 64.77 | 0.93% | - |
| Nov 21, 2025 | 64.17 | 64.17 | 64.17 | 64.43 | 64.17 | 0.06% | - |
| Nov 20, 2025 | 64.13 | 64.13 | 64.13 | 64.39 | 64.13 | 3.24% | - |
| Nov 19, 2025 | 62.12 | 62.12 | 62.12 | 62.37 | 62.12 | 1.15% | - |
| Nov 18, 2025 | 61.41 | 61.41 | 61.41 | 61.66 | 61.41 | -1.11% | - |
| Nov 17, 2025 | 62.10 | 62.10 | 62.10 | 62.35 | 62.10 | -1.41% | - |
| Nov 14, 2025 | 62.99 | 62.99 | 62.99 | 63.24 | 62.99 | -1.42% | - |
| Nov 13, 2025 | 62.67 | 62.67 | 62.67 | 64.15 | 63.89 | -1.82% | 20 |
| Nov 12, 2025 | 65.08 | 65.08 | 65.08 | 65.34 | 65.08 | 1.78% | - |
| Nov 11, 2025 | 63.94 | 63.94 | 63.94 | 64.20 | 63.94 | 0.66% | - |
| Nov 10, 2025 | 63.52 | 63.52 | 63.52 | 63.78 | 63.52 | 1.90% | - |
| Nov 7, 2025 | 63.00 | 63.00 | 63.00 | 62.59 | 62.34 | -1.39% | 15 |
| Nov 6, 2025 | 63.22 | 63.22 | 63.22 | 63.47 | 63.22 | -0.81% | - |
| Nov 5, 2025 | 63.73 | 63.73 | 63.73 | 63.99 | 63.73 | -0.88% | - |
| Nov 4, 2025 | 64.30 | 64.30 | 64.30 | 64.56 | 64.30 | -0.14% | - |
| Nov 3, 2025 | 64.13 | 64.13 | 64.13 | 64.65 | 64.13 | 0.76% | - |
| Oct 31, 2025 | 63.65 | 63.65 | 63.65 | 64.16 | 63.65 | -0.48% | - |
| Oct 30, 2025 | 63.95 | 63.95 | 63.95 | 64.47 | 63.95 | 0.02% | - |
| Oct 29, 2025 | 63.94 | 63.94 | 63.94 | 64.46 | 63.94 | 0.22% | - |
| Oct 28, 2025 | 63.80 | 63.80 | 63.80 | 64.32 | 63.80 | -0.29% | - |
| Oct 27, 2025 | 63.99 | 63.99 | 63.99 | 64.51 | 63.99 | -0.22% | - |
| Oct 24, 2025 | 64.13 | 64.13 | 64.13 | 64.65 | 64.13 | 2.64% | - |
| Oct 23, 2025 | 62.49 | 62.49 | 62.49 | 62.99 | 62.48 | -0.76% | - |
| Oct 22, 2025 | 62.96 | 62.96 | 62.96 | 63.47 | 62.96 | -0.06% | - |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.51 | 63.00 | 2.87% | - |
| Oct 20, 2025 | 61.25 | 61.25 | 61.25 | 61.74 | 61.24 | 0.37% | - |
| Oct 17, 2025 | 61.02 | 61.02 | 61.02 | 61.51 | 61.02 | 0.80% | - |
| Oct 16, 2025 | 60.53 | 60.53 | 60.53 | 61.02 | 60.53 | -2.82% | - |
| Oct 15, 2025 | 62.29 | 62.29 | 62.29 | 62.79 | 62.29 | 1.29% | - |
| Oct 14, 2025 | 61.49 | 61.49 | 61.49 | 61.99 | 61.49 | 2.96% | - |
| Oct 13, 2025 | 59.73 | 59.73 | 59.73 | 60.21 | 59.73 | 0.55% | - |
| Oct 10, 2025 | 59.40 | 59.40 | 59.40 | 59.88 | 59.40 | -2.65% | - |
| Oct 9, 2025 | 61.02 | 61.02 | 61.02 | 61.51 | 61.02 | -0.44% | - |