Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
76.25
-0.50 (-0.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.76 | 77.50 | 75.93 | 76.25 | 76.25 | -0.65% | 3,570,072 |
| Apr 27, 2026 | 76.14 | 77.17 | 76.14 | 76.75 | 76.75 | 0.59% | 4,454,117 |
| Apr 24, 2026 | 76.36 | 77.11 | 75.65 | 76.30 | 76.30 | -0.42% | 4,154,733 |
| Apr 23, 2026 | 78.33 | 78.88 | 75.65 | 76.62 | 76.62 | -2.63% | 4,850,826 |
| Apr 22, 2026 | 78.25 | 79.24 | 77.72 | 78.69 | 78.69 | 1.37% | 5,130,303 |
| Apr 21, 2026 | 77.39 | 80.22 | 76.25 | 77.63 | 77.63 | -1.21% | 6,605,066 |
| Apr 20, 2026 | 77.83 | 79.33 | 77.52 | 78.58 | 78.58 | 0.31% | 3,990,568 |
| Apr 17, 2026 | 76.38 | 78.71 | 76.17 | 78.34 | 78.34 | 4.22% | 5,253,560 |
| Apr 16, 2026 | 76.05 | 76.51 | 74.95 | 75.17 | 75.17 | -1.08% | 3,470,188 |
| Apr 15, 2026 | 76.00 | 76.81 | 75.37 | 75.99 | 75.99 | 0.58% | 2,367,873 |
| Apr 14, 2026 | 74.09 | 75.89 | 73.92 | 75.55 | 75.55 | 2.39% | 3,203,032 |
| Apr 13, 2026 | 71.69 | 73.91 | 71.43 | 73.79 | 73.79 | 1.91% | 2,050,273 |
| Apr 10, 2026 | 72.41 | 72.64 | 71.87 | 72.41 | 72.41 | -0.11% | 2,508,707 |
| Apr 9, 2026 | 71.47 | 72.60 | 71.37 | 72.49 | 72.49 | 0.72% | 3,080,550 |
| Apr 8, 2026 | 72.18 | 72.81 | 71.35 | 71.97 | 71.97 | 4.53% | 3,801,687 |
| Apr 7, 2026 | 68.88 | 69.53 | 68.50 | 68.85 | 68.85 | -0.59% | 3,667,697 |
| Apr 6, 2026 | 68.17 | 69.45 | 68.16 | 69.26 | 69.26 | 1.23% | 2,294,930 |
| Apr 2, 2026 | 66.87 | 68.87 | 66.00 | 68.42 | 68.42 | 0.15% | 2,747,521 |
| Apr 1, 2026 | 68.88 | 69.32 | 67.85 | 68.32 | 68.32 | 0.44% | 2,722,085 |
| Mar 31, 2026 | 67.34 | 68.37 | 66.20 | 68.02 | 68.02 | 3.04% | 3,738,729 |
| Mar 30, 2026 | 65.62 | 66.45 | 65.52 | 66.01 | 66.01 | 0.99% | 2,766,722 |
| Mar 27, 2026 | 66.24 | 66.42 | 64.95 | 65.36 | 65.36 | -2.16% | 2,843,365 |
| Mar 26, 2026 | 67.18 | 68.15 | 66.57 | 66.80 | 66.80 | -1.23% | 2,329,483 |
| Mar 25, 2026 | 67.85 | 68.55 | 66.97 | 67.63 | 67.63 | 0.54% | 3,484,692 |
| Mar 24, 2026 | 66.45 | 68.15 | 66.30 | 67.27 | 67.27 | 1.08% | 3,626,673 |
| Mar 23, 2026 | 67.94 | 68.60 | 66.53 | 66.55 | 66.55 | 0.54% | 4,402,918 |
| Mar 20, 2026 | 65.30 | 66.30 | 64.98 | 66.19 | 66.19 | 1.04% | 7,872,573 |
| Mar 19, 2026 | 64.70 | 66.37 | 64.68 | 65.51 | 65.51 | 0.52% | 4,272,896 |
| Mar 18, 2026 | 65.13 | 66.08 | 64.87 | 65.17 | 65.17 | 0.03% | 4,904,143 |
| Mar 17, 2026 | 65.11 | 66.38 | 64.79 | 65.15 | 65.15 | 1.77% | 2,929,692 |
| Mar 16, 2026 | 64.66 | 65.23 | 63.81 | 64.02 | 64.02 | 0.38% | 3,845,927 |
| Mar 13, 2026 | 64.42 | 64.95 | 63.48 | 63.78 | 63.78 | -0.30% | 2,683,253 |
| Mar 12, 2026 | 63.69 | 64.29 | 63.08 | 63.97 | 63.97 | -1.90% | 4,135,042 |
| Mar 11, 2026 | 65.41 | 66.40 | 64.16 | 65.21 | 65.21 | -0.38% | 4,462,872 |
| Mar 10, 2026 | 67.31 | 67.67 | 65.10 | 65.46 | 65.46 | -2.47% | 4,792,199 |
| Mar 9, 2026 | 65.07 | 67.21 | 63.74 | 67.12 | 67.12 | 0.67% | 3,792,889 |
| Mar 6, 2026 | 66.96 | 67.52 | 65.51 | 66.67 | 66.67 | -3.33% | 3,393,750 |
| Mar 5, 2026 | 68.70 | 69.68 | 67.95 | 68.97 | 68.97 | -0.43% | 3,006,259 |
| Mar 4, 2026 | 69.15 | 69.99 | 68.69 | 69.27 | 69.27 | 0.89% | 2,926,962 |
| Mar 3, 2026 | 67.16 | 69.88 | 66.38 | 68.66 | 68.66 | 0.03% | 5,881,348 |
| Mar 2, 2026 | 67.73 | 69.28 | 67.02 | 68.64 | 68.64 | -0.68% | 3,785,578 |
| Feb 27, 2026 | 71.32 | 71.88 | 68.44 | 69.11 | 69.11 | -6.58% | 6,597,825 |
| Feb 26, 2026 | 73.54 | 74.81 | 73.12 | 73.98 | 73.98 | 1.61% | 4,673,260 |
| Feb 25, 2026 | 71.72 | 73.24 | 71.38 | 72.81 | 72.81 | 2.88% | 4,424,904 |
| Feb 24, 2026 | 68.64 | 71.18 | 68.36 | 70.77 | 70.77 | 2.74% | 5,304,685 |
| Feb 23, 2026 | 72.36 | 73.26 | 68.20 | 68.88 | 68.88 | -6.12% | 6,757,669 |
| Feb 20, 2026 | 71.88 | 73.42 | 71.29 | 73.37 | 73.37 | 1.54% | 3,677,512 |
| Feb 19, 2026 | 72.64 | 72.84 | 71.40 | 72.26 | 72.26 | -0.81% | 4,074,220 |
| Feb 18, 2026 | 72.77 | 73.00 | 71.97 | 72.85 | 72.85 | 0.75% | 3,456,663 |
| Feb 17, 2026 | 70.60 | 73.39 | 70.54 | 72.31 | 72.31 | 1.30% | 5,426,786 |
| Feb 13, 2026 | 71.36 | 72.12 | 70.31 | 71.38 | 71.38 | 0.38% | 4,329,754 |
| Feb 12, 2026 | 73.58 | 74.53 | 69.97 | 71.11 | 71.11 | -2.50% | 6,930,862 |
| Feb 11, 2026 | 74.22 | 74.77 | 72.00 | 72.93 | 72.93 | -1.31% | 6,647,274 |
| Feb 10, 2026 | 74.53 | 75.04 | 73.10 | 73.90 | 73.90 | -0.07% | 5,952,758 |
| Feb 9, 2026 | 74.71 | 75.43 | 73.87 | 73.95 | 73.95 | -1.61% | 5,124,657 |
| Feb 6, 2026 | 74.83 | 75.83 | 74.73 | 75.16 | 75.16 | 1.58% | 2,943,832 |
| Feb 5, 2026 | 74.62 | 75.07 | 72.43 | 73.99 | 73.69 | -1.64% | 4,312,968 |
| Feb 4, 2026 | 73.96 | 75.81 | 73.85 | 75.22 | 74.92 | 1.79% | 5,122,329 |
| Feb 3, 2026 | 73.48 | 74.73 | 72.94 | 73.90 | 73.60 | 0.52% | 4,976,536 |
| Feb 2, 2026 | 72.23 | 73.93 | 72.23 | 73.52 | 73.22 | 1.23% | 3,806,135 |
| Jan 30, 2026 | 72.92 | 73.62 | 71.86 | 72.63 | 72.34 | -1.01% | 7,036,419 |
| Jan 29, 2026 | 73.90 | 74.15 | 72.94 | 73.37 | 73.07 | -0.07% | 5,886,694 |
| Jan 28, 2026 | 74.00 | 74.95 | 73.25 | 73.42 | 73.12 | 0.58% | 7,180,246 |
| Jan 27, 2026 | 76.39 | 77.04 | 72.11 | 73.00 | 72.70 | -5.82% | 10,049,091 |
| Jan 26, 2026 | 77.03 | 77.58 | 76.10 | 77.51 | 77.20 | 1.17% | 8,463,496 |
| Jan 23, 2026 | 77.05 | 77.27 | 75.72 | 76.61 | 76.30 | -1.91% | 6,294,140 |
| Jan 22, 2026 | 77.86 | 79.52 | 77.43 | 78.10 | 77.78 | 1.26% | 4,384,005 |
| Jan 21, 2026 | 75.94 | 77.82 | 75.37 | 77.13 | 76.82 | 1.38% | 3,280,271 |
| Jan 20, 2026 | 77.73 | 78.78 | 75.68 | 76.08 | 75.77 | -5.13% | 5,632,604 |
| Jan 16, 2026 | 79.20 | 81.84 | 79.20 | 80.19 | 79.86 | 3.20% | 5,909,880 |
| Jan 15, 2026 | 78.34 | 79.02 | 77.45 | 77.70 | 77.38 | -0.15% | 2,781,667 |
| Jan 14, 2026 | 77.41 | 78.33 | 74.95 | 77.82 | 77.50 | -0.31% | 6,002,765 |
| Jan 13, 2026 | 79.50 | 80.01 | 77.96 | 78.06 | 77.74 | -1.97% | 6,405,950 |
| Jan 12, 2026 | 79.26 | 81.49 | 78.68 | 79.63 | 79.31 | -8.36% | 9,407,881 |
| Jan 9, 2026 | 88.21 | 88.77 | 86.56 | 86.89 | 86.54 | -0.96% | 2,570,234 |
| Jan 8, 2026 | 87.14 | 88.49 | 86.63 | 87.73 | 87.37 | 0.34% | 2,340,508 |
| Jan 7, 2026 | 88.10 | 88.29 | 87.14 | 87.43 | 87.08 | -1.18% | 2,215,934 |
| Jan 6, 2026 | 86.79 | 88.53 | 86.05 | 88.47 | 88.11 | 1.99% | 3,881,252 |
| Jan 5, 2026 | 84.60 | 87.51 | 84.60 | 86.74 | 86.39 | 2.47% | 3,230,688 |
| Jan 2, 2026 | 83.71 | 84.67 | 83.28 | 84.65 | 84.31 | 1.46% | 1,407,287 |
| Dec 31, 2025 | 84.44 | 84.45 | 83.39 | 83.43 | 83.09 | -1.04% | 1,794,762 |
| Dec 30, 2025 | 84.75 | 84.83 | 84.12 | 84.31 | 83.97 | -0.51% | 1,158,767 |
| Dec 29, 2025 | 85.75 | 85.99 | 84.58 | 84.74 | 84.40 | -1.48% | 1,733,683 |
| Dec 26, 2025 | 85.84 | 86.12 | 85.58 | 86.01 | 85.66 | -0.06% | 819,294 |
| Dec 24, 2025 | 85.83 | 86.48 | 85.73 | 86.06 | 85.71 | 0.57% | 772,368 |
| Dec 23, 2025 | 85.76 | 86.14 | 85.13 | 85.57 | 85.22 | -0.33% | 1,837,167 |
| Dec 22, 2025 | 85.47 | 86.22 | 85.12 | 85.85 | 85.50 | 1.38% | 1,836,480 |
| Dec 19, 2025 | 83.23 | 84.82 | 83.00 | 84.68 | 84.34 | 1.20% | 10,591,212 |
| Dec 18, 2025 | 83.79 | 84.89 | 83.32 | 83.68 | 83.34 | 0.54% | 2,292,327 |
| Dec 17, 2025 | 83.93 | 84.19 | 82.89 | 83.23 | 82.89 | -0.19% | 2,420,079 |
| Dec 16, 2025 | 83.56 | 84.06 | 82.95 | 83.39 | 83.05 | 0.22% | 3,835,243 |
| Dec 15, 2025 | 84.42 | 84.62 | 82.95 | 83.21 | 82.87 | -1.20% | 3,088,495 |
| Dec 12, 2025 | 85.72 | 86.13 | 83.15 | 84.22 | 83.88 | -1.68% | 3,797,093 |
| Dec 11, 2025 | 84.74 | 86.22 | 84.14 | 85.66 | 85.31 | 1.31% | 2,812,478 |
| Dec 10, 2025 | 80.78 | 84.91 | 80.77 | 84.55 | 84.21 | 4.37% | 4,143,768 |
| Dec 9, 2025 | 79.79 | 81.43 | 79.39 | 81.01 | 80.68 | 1.54% | 3,172,563 |
| Dec 8, 2025 | 80.68 | 80.98 | 79.69 | 79.78 | 79.46 | -0.72% | 3,920,675 |
| Dec 5, 2025 | 79.38 | 80.65 | 79.22 | 80.36 | 80.03 | -0.05% | 2,620,735 |
| Dec 4, 2025 | 79.18 | 80.65 | 79.15 | 80.40 | 80.07 | 1.58% | 2,121,395 |
| Dec 3, 2025 | 78.77 | 80.40 | 78.71 | 79.15 | 78.83 | 0.34% | 3,705,220 |