Synchrony Financial (ETR:SFE)
Germany
· Delayed Price · Currency is EUR 61.45
-0.54 (-0.87%)
Feb 27, 2026, 2:43 PM CET
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -5.28% | 160 |
| Feb 20, 2026 | 61.38 | 61.38 | 61.31 | 61.31 | 61.31 | 0.13% | 2 |
| Feb 19, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.02% | - |
| Feb 18, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.23% | - |
| Feb 17, 2026 | 61.62 | 61.62 | 61.36 | 61.36 | 61.36 | 2.59% | 11 |
| Feb 13, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.47% | - |
| Feb 12, 2026 | 60.63 | 60.63 | 59.83 | 60.09 | 60.09 | -2.53% | 3 |
| Feb 11, 2026 | 62.14 | 62.14 | 61.50 | 61.65 | 61.65 | -1.58% | 525 |
| Feb 10, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.46% | - |
| Feb 9, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -1.30% | - |
| Feb 6, 2026 | 62.67 | 63.76 | 62.67 | 63.76 | 63.76 | 2.10% | 18 |
| Feb 5, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.20 | -1.34% | - |
| Feb 4, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.04 | 1.34% | - |
| Feb 3, 2026 | 63.23 | 63.23 | 61.77 | 62.46 | 62.21 | 3.12% | 148 |
| Jan 30, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.32 | -1.48% | - |
| Jan 29, 2026 | 61.27 | 61.48 | 61.27 | 61.48 | 61.23 | -1.21% | 186 |
| Jan 28, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 61.98 | -1.60% | - |
| Jan 27, 2026 | 64.48 | 64.48 | 63.24 | 63.24 | 62.98 | -1.46% | 254 |
| Jan 26, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 63.92 | -0.76% | - |
| Jan 23, 2026 | 65.03 | 65.03 | 64.67 | 64.67 | 64.41 | -2.88% | 18 |
| Jan 22, 2026 | 66.34 | 66.59 | 66.34 | 66.59 | 66.32 | 0.59% | 4 |
| Jan 21, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 65.93 | -0.36% | - |
| Jan 20, 2026 | 67.10 | 67.10 | 66.44 | 66.44 | 66.17 | -1.85% | 27 |
| Jan 15, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.41 | 3.15% | - |
| Jan 12, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.35 | -12.88% | 140 |
| Jan 9, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.01 | -0.49% | - |
| Jan 8, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.38 | 0.76% | - |
| Jan 7, 2026 | 75.00 | 75.12 | 75.00 | 75.12 | 74.81 | 0.33% | 3 |
| Jan 6, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.56 | 1.46% | - |
| Jan 5, 2026 | 74.68 | 74.68 | 73.79 | 73.79 | 73.49 | 2.76% | 1 |
| Jan 2, 2026 | 71.78 | 71.81 | 71.43 | 71.81 | 71.52 | -1.18% | 137 |
| Dec 30, 2025 | 73.78 | 73.78 | 72.67 | 72.67 | 72.37 | 0.76% | 26 |
| Dec 29, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 71.83 | -1.03% | - |
| Dec 23, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.57 | -0.44% | - |
| Dec 22, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 72.89 | 1.98% | - |
| Dec 19, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.48 | -0.15% | - |
| Dec 18, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.59 | 1.45% | - |
| Dec 17, 2025 | 70.68 | 70.85 | 70.68 | 70.85 | 70.56 | -0.08% | 2 |
| Dec 16, 2025 | 70.91 | 71.51 | 70.91 | 70.91 | 70.62 | -2.74% | 51 |
| Dec 12, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.61 | 0.32% | 2 |
| Dec 11, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.38 | 2.32% | - |
| Dec 10, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 70.74 | 1.76% | - |
| Dec 9, 2025 | 69.95 | 69.95 | 69.80 | 69.80 | 69.52 | 0.75% | 24 |
| Dec 8, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.00 | 0.28% | - |
| Dec 5, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 68.81 | 0.58% | 60 |
| Dec 4, 2025 | 68.83 | 68.83 | 68.69 | 68.69 | 68.41 | 0.48% | 52 |
| Dec 3, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.08 | 1.44% | - |
| Dec 2, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.12 | 0.31% | - |
| Dec 1, 2025 | 66.63 | 67.19 | 66.63 | 67.18 | 66.91 | 0.06% | 203 |
| Nov 28, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 66.87 | 1.13% | - |
| Nov 27, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.12 | -0.29% | - |
| Nov 26, 2025 | 66.56 | 66.58 | 66.56 | 66.58 | 66.31 | 0.94% | 46 |
| Nov 25, 2025 | 64.78 | 65.96 | 64.78 | 65.96 | 65.69 | 1.43% | 19 |
| Nov 24, 2025 | 65.52 | 65.52 | 65.03 | 65.03 | 64.77 | 0.90% | 6 |
| Nov 21, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.19 | 3.24% | - |
| Nov 19, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.18 | 1.25% | - |
| Nov 18, 2025 | 60.69 | 61.66 | 60.69 | 61.66 | 61.41 | -0.92% | 30 |
| Nov 17, 2025 | 62.75 | 62.75 | 62.23 | 62.23 | 61.98 | -1.49% | 450 |
| Nov 14, 2025 | 63.94 | 63.94 | 63.17 | 63.17 | 62.91 | -4.55% | 2 |
| Nov 13, 2025 | 65.41 | 66.18 | 65.38 | 66.18 | 65.91 | 1.47% | 972 |
| Nov 12, 2025 | 64.21 | 65.22 | 64.21 | 65.22 | 64.95 | 1.57% | 50 |
| Nov 11, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 63.95 | 0.45% | - |
| Nov 10, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.66 | 2.06% | - |
| Nov 7, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.37 | -1.23% | - |
| Nov 6, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.15 | -0.97% | - |
| Nov 5, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 63.77 | -0.82% | - |
| Nov 4, 2025 | 64.62 | 64.62 | 64.56 | 64.56 | 64.04 | -0.28% | 1 |
| Nov 3, 2025 | 64.22 | 64.74 | 64.22 | 64.74 | 64.22 | 0.95% | 2 |
| Oct 31, 2025 | 64.08 | 64.13 | 64.08 | 64.13 | 63.61 | -0.39% | 99 |
| Oct 30, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 63.86 | 0.31% | - |
| Oct 29, 2025 | 64.17 | 64.18 | 64.17 | 64.18 | 63.66 | 0.34% | 80 |
| Oct 28, 2025 | 63.25 | 64.19 | 63.25 | 63.96 | 63.44 | -0.79% | 46 |
| Oct 27, 2025 | 64.75 | 64.75 | 64.47 | 64.47 | 63.95 | 2.48% | 200 |
| Oct 23, 2025 | 63.33 | 63.33 | 62.91 | 62.91 | 62.40 | -0.88% | 12 |
| Oct 22, 2025 | 63.77 | 63.77 | 63.47 | 63.47 | 62.96 | -0.20% | 72 |
| Oct 21, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.08 | 0.68% | - |
| Oct 16, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 62.66 | 5.00% | 2 |
| Oct 13, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.67 | -2.23% | - |
| Oct 9, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.03 | -0.44% | - |
| Oct 8, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.30 | 2.40% | - |
| Oct 7, 2025 | 60.83 | 60.83 | 60.35 | 60.35 | 59.86 | -1.34% | 249 |
| Oct 6, 2025 | 61.29 | 61.29 | 61.17 | 61.17 | 60.67 | 0.76% | 20 |
| Oct 3, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.22 | 2.36% | - |
| Oct 2, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 58.83 | -7.23% | - |
| Sep 26, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.41 | 0.79% | - |
| Sep 25, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 62.92 | 0.30% | - |
| Sep 24, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 62.73 | -2.15% | - |
| Sep 23, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.11 | 0.54% | - |
| Sep 22, 2025 | 65.80 | 65.80 | 64.28 | 64.28 | 63.76 | -1.23% | 2 |
| Sep 19, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.55 | 0.96% | - |
| Sep 18, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 63.94 | 0.96% | - |
| Sep 17, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.33 | -1.41% | - |
| Sep 15, 2025 | 65.47 | 65.47 | 64.76 | 64.76 | 64.24 | 0.36% | 1 |
| Sep 12, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.01 | -0.02% | - |
| Sep 11, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.02 | 1.80% | - |
| Sep 10, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.89 | -2.24% | - |
| Sep 9, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.32 | 1.01% | - |
| Sep 8, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 63.68 | -0.08% | - |