Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
80.36
-0.04 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
79.75
-0.61 (-0.76%)
After-hours: Dec 5, 2025, 7:35 PM EST
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.38 | 80.65 | 79.22 | 80.36 | 80.36 | -0.05% | 2,513,734 |
| Dec 4, 2025 | 79.18 | 80.65 | 79.15 | 80.40 | 80.40 | 1.58% | 2,121,371 |
| Dec 3, 2025 | 78.77 | 80.40 | 78.71 | 79.15 | 79.15 | 0.34% | 3,705,220 |
| Dec 2, 2025 | 78.55 | 79.18 | 77.64 | 78.88 | 78.88 | 1.06% | 2,381,179 |
| Dec 1, 2025 | 76.96 | 78.40 | 76.15 | 78.05 | 78.05 | 0.89% | 3,366,164 |
| Nov 28, 2025 | 77.34 | 77.91 | 76.90 | 77.36 | 77.36 | 0.53% | 923,575 |
| Nov 26, 2025 | 76.44 | 77.55 | 76.27 | 76.95 | 76.95 | 0.58% | 1,938,827 |
| Nov 25, 2025 | 74.98 | 76.91 | 74.74 | 76.51 | 76.51 | 2.67% | 2,648,592 |
| Nov 24, 2025 | 74.59 | 75.21 | 73.93 | 74.52 | 74.52 | -0.13% | 7,559,159 |
| Nov 21, 2025 | 72.78 | 75.46 | 72.51 | 74.62 | 74.62 | 3.28% | 4,040,325 |
| Nov 20, 2025 | 73.97 | 75.28 | 72.17 | 72.25 | 72.25 | -0.41% | 5,452,350 |
| Nov 19, 2025 | 71.61 | 72.74 | 71.48 | 72.55 | 72.55 | 1.87% | 5,567,692 |
| Nov 18, 2025 | 69.63 | 72.13 | 69.52 | 71.22 | 71.22 | 1.06% | 4,652,424 |
| Nov 17, 2025 | 72.80 | 73.07 | 69.89 | 70.47 | 70.47 | -3.58% | 3,708,580 |
| Nov 14, 2025 | 73.00 | 73.94 | 72.10 | 73.09 | 73.09 | -0.95% | 3,144,859 |
| Nov 13, 2025 | 74.73 | 75.52 | 73.71 | 73.79 | 73.79 | -2.25% | 3,980,833 |
| Nov 12, 2025 | 74.30 | 76.11 | 74.30 | 75.49 | 75.49 | 1.44% | 2,756,440 |
| Nov 11, 2025 | 74.58 | 75.03 | 73.89 | 74.42 | 74.42 | -0.37% | 2,231,083 |
| Nov 10, 2025 | 73.70 | 74.79 | 73.31 | 74.70 | 74.70 | 2.06% | 3,134,999 |
| Nov 7, 2025 | 73.06 | 73.61 | 72.05 | 73.19 | 73.19 | -0.49% | 3,710,556 |
| Nov 6, 2025 | 74.47 | 75.24 | 73.08 | 73.55 | 73.55 | -1.10% | 3,940,640 |
| Nov 5, 2025 | 72.91 | 75.09 | 71.85 | 74.37 | 74.37 | 1.46% | 3,501,461 |
| Nov 4, 2025 | 73.20 | 74.39 | 73.10 | 73.30 | 73.00 | -0.96% | 3,353,922 |
| Nov 3, 2025 | 74.02 | 74.77 | 73.52 | 74.01 | 73.71 | -0.50% | 3,684,769 |
| Oct 31, 2025 | 73.53 | 74.99 | 73.25 | 74.38 | 74.08 | 1.07% | 2,986,784 |
| Oct 30, 2025 | 73.07 | 74.81 | 73.00 | 73.59 | 73.29 | 0.52% | 2,571,724 |
| Oct 29, 2025 | 74.11 | 74.84 | 72.91 | 73.21 | 72.91 | -2.02% | 3,200,509 |
| Oct 28, 2025 | 75.00 | 75.08 | 74.25 | 74.72 | 74.41 | -0.32% | 2,322,085 |
| Oct 27, 2025 | 75.60 | 75.72 | 74.69 | 74.96 | 74.65 | 0.16% | 5,008,839 |
| Oct 24, 2025 | 74.16 | 75.70 | 74.14 | 74.84 | 74.53 | 2.18% | 2,342,196 |
| Oct 23, 2025 | 73.32 | 73.98 | 72.72 | 73.24 | 72.94 | 0.32% | 2,363,008 |
| Oct 22, 2025 | 74.00 | 74.81 | 72.53 | 73.01 | 72.71 | -1.34% | 2,696,346 |
| Oct 21, 2025 | 72.15 | 74.21 | 72.05 | 74.00 | 73.70 | 2.41% | 2,403,828 |
| Oct 20, 2025 | 72.00 | 72.51 | 71.46 | 72.26 | 71.96 | 1.05% | 3,207,910 |
| Oct 17, 2025 | 70.61 | 72.88 | 70.46 | 71.51 | 71.22 | 1.79% | 4,670,712 |
| Oct 16, 2025 | 72.23 | 72.59 | 69.74 | 70.25 | 69.96 | -2.86% | 5,551,937 |
| Oct 15, 2025 | 73.45 | 75.04 | 70.69 | 72.32 | 72.02 | -0.71% | 6,225,445 |
| Oct 14, 2025 | 69.29 | 73.64 | 69.15 | 72.84 | 72.54 | 3.85% | 5,619,870 |
| Oct 13, 2025 | 69.10 | 70.29 | 69.02 | 70.14 | 69.85 | 3.12% | 2,905,863 |
| Oct 10, 2025 | 72.12 | 72.12 | 68.00 | 68.02 | 67.74 | -4.18% | 4,454,879 |
| Oct 9, 2025 | 71.41 | 72.12 | 70.79 | 70.99 | 70.70 | 0.03% | 2,828,096 |
| Oct 8, 2025 | 71.40 | 72.16 | 70.16 | 70.97 | 70.68 | 0.10% | 4,060,707 |
| Oct 7, 2025 | 70.69 | 71.47 | 69.83 | 70.90 | 70.61 | -0.67% | 3,030,181 |
| Oct 6, 2025 | 71.85 | 72.35 | 70.00 | 71.38 | 71.09 | 0.21% | 3,271,453 |
| Oct 3, 2025 | 70.65 | 71.92 | 70.37 | 71.23 | 70.94 | 1.35% | 3,305,883 |
| Oct 2, 2025 | 69.96 | 70.77 | 69.08 | 70.28 | 69.99 | 0.63% | 3,753,595 |
| Oct 1, 2025 | 71.09 | 71.55 | 69.75 | 69.84 | 69.55 | -1.70% | 3,233,821 |
| Sep 30, 2025 | 73.68 | 73.82 | 69.28 | 71.05 | 70.76 | -3.10% | 5,214,768 |
| Sep 29, 2025 | 75.22 | 75.27 | 72.50 | 73.32 | 73.02 | -1.64% | 3,016,717 |
| Sep 26, 2025 | 74.71 | 75.09 | 73.94 | 74.54 | 74.23 | 0.35% | 1,744,745 |
| Sep 25, 2025 | 73.54 | 74.40 | 72.98 | 74.28 | 73.98 | -0.47% | 1,910,868 |
| Sep 24, 2025 | 75.25 | 75.51 | 73.87 | 74.63 | 74.32 | -0.15% | 2,587,737 |
| Sep 23, 2025 | 75.75 | 76.70 | 74.51 | 74.74 | 74.43 | -1.11% | 2,459,945 |
| Sep 22, 2025 | 75.62 | 76.06 | 75.10 | 75.58 | 75.27 | -1.32% | 3,205,181 |
| Sep 19, 2025 | 76.73 | 77.19 | 76.21 | 76.59 | 76.28 | 0.08% | 8,186,427 |
| Sep 18, 2025 | 75.48 | 76.81 | 75.09 | 76.53 | 76.22 | 2.29% | 2,560,815 |
| Sep 17, 2025 | 74.77 | 76.60 | 73.86 | 74.82 | 74.51 | 0.39% | 4,332,799 |
| Sep 16, 2025 | 76.07 | 76.16 | 73.71 | 74.53 | 74.22 | -2.29% | 4,072,920 |
| Sep 15, 2025 | 75.56 | 77.06 | 75.37 | 76.28 | 75.97 | 1.21% | 2,661,477 |
| Sep 12, 2025 | 75.89 | 76.01 | 75.25 | 75.37 | 75.06 | -0.84% | 1,954,382 |
| Sep 11, 2025 | 74.81 | 76.23 | 74.39 | 76.01 | 75.70 | 1.70% | 3,164,985 |
| Sep 10, 2025 | 76.00 | 76.63 | 73.90 | 74.74 | 74.43 | -1.75% | 5,275,381 |
| Sep 9, 2025 | 75.01 | 76.28 | 74.84 | 76.07 | 75.76 | 1.24% | 2,150,043 |
| Sep 8, 2025 | 75.78 | 76.00 | 74.53 | 75.14 | 74.83 | -0.62% | 2,289,395 |
| Sep 5, 2025 | 77.01 | 77.41 | 74.96 | 75.61 | 75.30 | -1.63% | 2,149,080 |
| Sep 4, 2025 | 75.90 | 77.08 | 75.50 | 76.86 | 76.55 | 1.81% | 2,521,020 |
| Sep 3, 2025 | 75.25 | 76.00 | 74.74 | 75.49 | 75.18 | -0.17% | 1,966,823 |
| Sep 2, 2025 | 74.98 | 75.64 | 73.86 | 75.62 | 75.31 | -0.94% | 3,265,007 |
| Aug 29, 2025 | 76.83 | 77.15 | 75.81 | 76.34 | 76.03 | -0.31% | 2,404,317 |
| Aug 28, 2025 | 76.04 | 76.74 | 75.87 | 76.58 | 76.27 | 1.08% | 2,369,479 |
| Aug 27, 2025 | 75.14 | 76.15 | 75.14 | 75.76 | 75.45 | 0.56% | 2,967,263 |
| Aug 26, 2025 | 73.80 | 75.57 | 73.59 | 75.34 | 75.03 | 1.81% | 4,220,891 |
| Aug 25, 2025 | 73.00 | 74.19 | 72.86 | 74.00 | 73.70 | 1.09% | 2,960,003 |
| Aug 22, 2025 | 71.79 | 74.11 | 71.61 | 73.20 | 72.90 | 2.77% | 3,104,524 |
| Aug 21, 2025 | 71.18 | 71.49 | 70.53 | 71.23 | 70.94 | -0.49% | 2,161,388 |
| Aug 20, 2025 | 71.27 | 71.89 | 69.93 | 71.58 | 71.29 | -0.01% | 2,843,885 |
| Aug 19, 2025 | 71.57 | 72.54 | 71.34 | 71.59 | 71.30 | -0.28% | 1,919,558 |
| Aug 18, 2025 | 71.26 | 71.88 | 70.91 | 71.79 | 71.50 | 0.42% | 2,021,645 |
| Aug 15, 2025 | 72.97 | 73.00 | 71.22 | 71.49 | 71.20 | -1.84% | 2,841,781 |
| Aug 14, 2025 | 72.15 | 72.92 | 71.57 | 72.83 | 72.53 | 0.33% | 2,589,838 |
| Aug 13, 2025 | 72.56 | 72.83 | 71.72 | 72.59 | 72.29 | 0.32% | 2,760,246 |
| Aug 12, 2025 | 70.00 | 72.41 | 69.87 | 72.36 | 72.06 | 3.97% | 4,516,576 |
| Aug 11, 2025 | 69.51 | 69.89 | 68.96 | 69.60 | 69.32 | 0.24% | 3,765,249 |
| Aug 8, 2025 | 69.16 | 69.82 | 68.57 | 69.43 | 69.15 | 1.43% | 2,890,415 |
| Aug 7, 2025 | 70.16 | 70.27 | 68.29 | 68.45 | 68.17 | -1.44% | 3,466,986 |
| Aug 6, 2025 | 70.07 | 70.12 | 69.22 | 69.45 | 69.17 | -0.77% | 3,603,648 |
| Aug 5, 2025 | 69.36 | 70.21 | 68.52 | 69.99 | 69.70 | 1.07% | 3,712,334 |
| Aug 4, 2025 | 67.95 | 69.40 | 67.73 | 69.25 | 68.67 | 2.55% | 3,862,718 |
| Aug 1, 2025 | 67.58 | 67.90 | 66.28 | 67.53 | 66.96 | -3.07% | 5,023,697 |
| Jul 31, 2025 | 70.19 | 71.07 | 69.45 | 69.67 | 69.08 | -0.84% | 3,483,026 |
| Jul 30, 2025 | 71.56 | 71.74 | 69.71 | 70.26 | 69.67 | -1.46% | 3,586,087 |
| Jul 29, 2025 | 73.59 | 73.76 | 71.00 | 71.30 | 70.70 | -2.15% | 3,947,234 |
| Jul 28, 2025 | 73.04 | 73.30 | 72.54 | 72.87 | 72.26 | -0.04% | 2,800,997 |
| Jul 25, 2025 | 72.16 | 73.42 | 71.56 | 72.90 | 72.29 | 1.52% | 3,270,932 |
| Jul 24, 2025 | 72.00 | 72.69 | 71.46 | 71.81 | 71.21 | -0.37% | 4,843,728 |
| Jul 23, 2025 | 71.78 | 72.73 | 70.57 | 72.08 | 71.47 | 2.01% | 4,878,639 |
| Jul 22, 2025 | 68.78 | 71.28 | 68.19 | 70.66 | 70.07 | 1.76% | 5,725,472 |
| Jul 21, 2025 | 70.35 | 70.68 | 69.19 | 69.44 | 68.86 | -0.86% | 4,300,222 |
| Jul 18, 2025 | 70.49 | 70.70 | 69.22 | 70.04 | 69.45 | -0.21% | 3,230,906 |
| Jul 17, 2025 | 69.15 | 70.40 | 69.15 | 70.19 | 69.60 | 1.28% | 2,353,587 |