Synchrony Financial (FRA:SFE)
Germany
· Delayed Price · Currency is EUR 69.02
-0.08 (-0.12%)
At close: Dec 5, 2025
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.36 | 69.10 | 67.36 | 69.10 | 69.10 | 1.78% | 50 |
| Dec 3, 2025 | 67.29 | 67.89 | 67.29 | 67.89 | 67.89 | 0.07% | - |
| Dec 2, 2025 | 66.58 | 67.84 | 66.58 | 67.84 | 67.84 | 0.89% | 60 |
| Dec 1, 2025 | 65.76 | 67.24 | 65.76 | 67.24 | 67.24 | 1.08% | 118 |
| Nov 28, 2025 | 65.94 | 66.52 | 65.94 | 66.52 | 66.52 | 0.93% | - |
| Nov 27, 2025 | 65.79 | 65.91 | 65.79 | 65.91 | 65.91 | -0.92% | - |
| Nov 26, 2025 | 65.76 | 66.52 | 65.76 | 66.52 | 66.52 | 0.51% | - |
| Nov 25, 2025 | 64.08 | 66.29 | 64.08 | 66.18 | 66.18 | 2.22% | 46 |
| Nov 24, 2025 | 64.42 | 64.74 | 64.42 | 64.74 | 64.74 | -0.32% | - |
| Nov 21, 2025 | 62.20 | 64.95 | 62.20 | 64.95 | 64.95 | 3.31% | - |
| Nov 20, 2025 | 63.25 | 64.18 | 62.87 | 62.87 | 62.87 | 0.26% | 10 |
| Nov 19, 2025 | 60.88 | 62.71 | 60.88 | 62.71 | 62.71 | 1.92% | - |
| Nov 18, 2025 | 59.75 | 61.53 | 59.75 | 61.53 | 61.53 | 1.20% | - |
| Nov 17, 2025 | 64.35 | 64.35 | 60.80 | 60.80 | 60.80 | -3.18% | 36 |
| Nov 14, 2025 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | -3.38% | 20 |
| Nov 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 12, 2025 | 63.88 | 65.00 | 63.88 | 65.00 | 65.00 | 1.20% | - |
| Nov 11, 2025 | 64.03 | 64.23 | 64.03 | 64.23 | 64.23 | 1.61% | - |
| Nov 10, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.08% | - |
| Nov 7, 2025 | 63.37 | 63.37 | 63.16 | 63.16 | 63.16 | -1.08% | - |
| Nov 6, 2025 | 63.98 | 63.98 | 63.80 | 63.85 | 63.85 | 1.54% | 72 |
| Nov 5, 2025 | 62.93 | 62.93 | 62.88 | 62.88 | 62.88 | -0.27% | 300 |
| Nov 4, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.79 | -1.85% | - |
| Nov 3, 2025 | 63.92 | 64.24 | 63.92 | 64.24 | 63.97 | -0.19% | - |
| Oct 31, 2025 | 63.07 | 64.36 | 63.07 | 64.36 | 64.09 | 1.43% | - |
| Oct 30, 2025 | 63.05 | 63.45 | 63.05 | 63.45 | 63.19 | 0.75% | - |
| Oct 29, 2025 | 63.78 | 63.78 | 62.98 | 62.98 | 62.72 | -1.53% | - |
| Oct 28, 2025 | 63.59 | 63.96 | 63.59 | 63.96 | 63.70 | -0.40% | - |
| Oct 27, 2025 | 64.31 | 64.31 | 64.22 | 64.22 | 63.95 | -0.14% | - |
| Oct 24, 2025 | 62.73 | 64.31 | 62.73 | 64.31 | 64.04 | 2.26% | - |
| Oct 23, 2025 | 62.48 | 62.89 | 62.48 | 62.89 | 62.63 | -0.58% | - |
| Oct 22, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.00 | -0.60% | - |
| Oct 21, 2025 | 61.57 | 63.64 | 61.57 | 63.64 | 63.38 | 2.58% | - |
| Oct 20, 2025 | 61.26 | 62.05 | 61.26 | 62.04 | 61.78 | 0.98% | 72 |
| Oct 17, 2025 | 59.01 | 61.44 | 59.01 | 61.44 | 61.19 | 2.88% | - |
| Oct 16, 2025 | 61.52 | 61.52 | 59.72 | 59.72 | 59.47 | -3.07% | - |
| Oct 15, 2025 | 62.89 | 62.89 | 61.61 | 61.61 | 61.35 | -1.25% | - |
| Oct 14, 2025 | 59.60 | 62.39 | 59.60 | 62.39 | 62.13 | 3.18% | - |
| Oct 13, 2025 | 58.77 | 60.47 | 58.77 | 60.47 | 60.22 | 2.54% | - |
| Oct 10, 2025 | 61.47 | 61.54 | 58.97 | 58.97 | 58.73 | -3.94% | - |
| Oct 9, 2025 | 60.42 | 61.39 | 60.42 | 61.39 | 61.14 | 0.80% | - |
| Oct 8, 2025 | 60.52 | 60.90 | 60.52 | 60.90 | 60.65 | 0.13% | - |
| Oct 7, 2025 | 59.86 | 60.82 | 59.86 | 60.82 | 60.57 | 0.13% | - |
| Oct 6, 2025 | 60.39 | 60.74 | 60.39 | 60.74 | 60.49 | 0.30% | - |
| Oct 3, 2025 | 59.54 | 60.56 | 59.54 | 60.56 | 60.31 | 1.36% | - |
| Oct 2, 2025 | 58.99 | 59.75 | 58.99 | 59.75 | 59.50 | 0.74% | - |
| Oct 1, 2025 | 59.59 | 59.59 | 59.31 | 59.31 | 59.06 | -1.76% | - |
| Sep 30, 2025 | 61.89 | 61.89 | 60.37 | 60.37 | 60.12 | -3.39% | - |
| Sep 29, 2025 | 63.21 | 63.21 | 62.49 | 62.49 | 62.23 | -1.91% | - |
| Sep 26, 2025 | 63.07 | 63.71 | 63.07 | 63.71 | 63.45 | 0.22% | - |
| Sep 25, 2025 | 63.06 | 63.57 | 63.06 | 63.57 | 63.31 | 1.18% | - |
| Sep 24, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.57 | -0.52% | - |
| Sep 23, 2025 | 63.48 | 63.48 | 63.16 | 63.16 | 62.90 | -1.10% | - |
| Sep 22, 2025 | 64.61 | 64.61 | 63.86 | 63.86 | 63.60 | -2.12% | - |
| Sep 19, 2025 | 64.43 | 65.24 | 64.43 | 65.24 | 64.97 | 0.69% | - |
| Sep 18, 2025 | 63.13 | 64.79 | 63.13 | 64.79 | 64.52 | 4.00% | - |
| Sep 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.04 | -0.37% | - |
| Sep 16, 2025 | 64.27 | 64.27 | 62.53 | 62.53 | 62.27 | -3.53% | - |
| Sep 15, 2025 | 63.75 | 64.82 | 63.75 | 64.82 | 64.55 | 1.23% | - |
| Sep 12, 2025 | 64.27 | 64.27 | 64.03 | 64.03 | 63.76 | -0.76% | - |
| Sep 11, 2025 | 63.39 | 64.52 | 63.39 | 64.52 | 64.25 | -0.08% | - |
| Sep 10, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.30 | -0.43% | - |
| Sep 9, 2025 | 63.30 | 64.85 | 63.30 | 64.85 | 64.58 | 1.81% | 36 |
| Sep 8, 2025 | 64.04 | 64.04 | 63.70 | 63.70 | 63.44 | -2.61% | - |
| Sep 5, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.14 | -0.46% | - |
| Sep 4, 2025 | 64.24 | 65.71 | 64.24 | 65.71 | 65.44 | 1.91% | - |
| Sep 3, 2025 | 64.43 | 64.48 | 64.43 | 64.48 | 64.21 | -0.32% | - |
| Sep 2, 2025 | 64.62 | 64.69 | 64.62 | 64.69 | 64.42 | -0.20% | - |
| Sep 1, 2025 | 64.47 | 64.82 | 64.47 | 64.82 | 64.55 | -0.43% | - |
| Aug 29, 2025 | 65.00 | 65.10 | 65.00 | 65.10 | 64.83 | -0.38% | - |
| Aug 28, 2025 | 64.44 | 65.35 | 64.44 | 65.35 | 65.08 | 0.46% | - |
| Aug 27, 2025 | 64.30 | 65.05 | 64.30 | 65.05 | 64.78 | 0.63% | - |
| Aug 26, 2025 | 63.00 | 64.64 | 63.00 | 64.64 | 64.37 | 1.60% | - |
| Aug 25, 2025 | 61.57 | 63.62 | 61.57 | 63.62 | 63.36 | 2.30% | - |
| Aug 22, 2025 | 60.88 | 62.19 | 60.88 | 62.19 | 61.93 | 1.83% | - |
| Aug 21, 2025 | 60.92 | 61.07 | 60.92 | 61.07 | 60.82 | -0.54% | - |
| Aug 20, 2025 | 60.78 | 61.40 | 60.78 | 61.40 | 61.15 | 0.21% | 16 |
| Aug 19, 2025 | 60.91 | 61.27 | 60.91 | 61.27 | 61.02 | -0.15% | - |
| Aug 18, 2025 | 60.60 | 61.36 | 60.60 | 61.36 | 61.11 | 0.46% | 19 |
| Aug 15, 2025 | 62.05 | 62.05 | 61.08 | 61.08 | 60.83 | -1.97% | - |
| Aug 14, 2025 | 61.38 | 62.31 | 61.38 | 62.31 | 62.05 | 1.53% | - |
| Aug 13, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.12 | -0.47% | - |
| Aug 12, 2025 | 59.38 | 61.66 | 59.38 | 61.66 | 61.40 | 2.89% | - |
| Aug 11, 2025 | 59.03 | 59.93 | 59.03 | 59.93 | 59.68 | 0.76% | 20 |
| Aug 8, 2025 | 58.28 | 59.87 | 58.28 | 59.48 | 59.23 | 1.38% | 216 |
| Aug 7, 2025 | 59.48 | 59.48 | 58.67 | 58.67 | 58.43 | -1.35% | - |
| Aug 6, 2025 | 60.14 | 60.14 | 59.47 | 59.47 | 59.22 | -1.41% | - |
| Aug 5, 2025 | 59.29 | 60.32 | 59.29 | 60.32 | 60.07 | 1.21% | - |
| Aug 4, 2025 | 58.06 | 59.60 | 58.06 | 59.60 | 59.09 | -1.08% | - |
| Aug 1, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.74 | -1.10% | - |
| Jul 31, 2025 | 61.45 | 61.45 | 60.92 | 60.92 | 60.40 | -0.23% | - |
| Jul 30, 2025 | 61.26 | 61.26 | 61.06 | 61.06 | 60.54 | -0.52% | - |
| Jul 29, 2025 | 62.48 | 62.48 | 61.38 | 61.38 | 60.86 | -2.14% | - |
| Jul 28, 2025 | 61.82 | 62.72 | 61.82 | 62.72 | 62.19 | 1.08% | - |
| Jul 25, 2025 | 60.76 | 62.05 | 60.76 | 62.05 | 61.52 | 1.60% | - |
| Jul 24, 2025 | 60.69 | 61.07 | 60.69 | 61.07 | 60.55 | -0.55% | - |
| Jul 23, 2025 | 59.57 | 61.41 | 59.57 | 61.41 | 60.89 | 1.93% | - |
| Jul 22, 2025 | 58.84 | 60.25 | 58.47 | 60.25 | 59.74 | 1.95% | - |
| Jul 21, 2025 | 59.75 | 60.06 | 59.10 | 59.10 | 58.60 | -1.52% | - |
| Jul 18, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 59.50 | 1.54% | - |