Synchrony Financial (SYF)
NYSE: SYF · Real-Time Price · USD
78.66
+0.14 (0.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.49 | 79.40 | 77.66 | 78.66 | 78.66 | 0.18% | 4,863,464 |
| Jun 25, 2026 | 77.25 | 79.70 | 76.83 | 78.52 | 78.52 | 2.88% | 3,554,214 |
| Jun 24, 2026 | 75.02 | 77.28 | 74.64 | 76.32 | 76.32 | 1.71% | 2,312,412 |
| Jun 23, 2026 | 75.02 | 75.50 | 74.22 | 75.04 | 75.04 | -0.88% | 2,904,415 |
| Jun 22, 2026 | 75.36 | 76.32 | 74.94 | 75.71 | 75.71 | 0.60% | 2,587,163 |
| Jun 18, 2026 | 75.38 | 76.07 | 75.04 | 75.26 | 75.26 | 1.55% | 8,148,394 |
| Jun 17, 2026 | 75.25 | 76.87 | 73.91 | 74.11 | 74.11 | -1.57% | 3,175,196 |
| Jun 16, 2026 | 75.28 | 75.84 | 74.64 | 75.29 | 75.29 | 0.91% | 2,774,147 |
| Jun 15, 2026 | 74.85 | 76.24 | 74.40 | 74.61 | 74.61 | 1.70% | 3,135,370 |
| Jun 12, 2026 | 73.44 | 73.71 | 71.98 | 73.36 | 73.36 | 1.42% | 3,181,173 |
| Jun 11, 2026 | 69.73 | 72.49 | 68.36 | 72.33 | 72.33 | 3.98% | 3,287,504 |
| Jun 10, 2026 | 72.06 | 72.48 | 69.50 | 69.56 | 69.56 | -3.83% | 2,750,254 |
| Jun 9, 2026 | 71.32 | 73.31 | 70.90 | 72.33 | 72.33 | 2.52% | 3,829,897 |
| Jun 8, 2026 | 70.76 | 71.31 | 70.22 | 70.55 | 70.55 | -0.41% | 2,523,484 |
| Jun 5, 2026 | 71.23 | 71.63 | 70.49 | 70.84 | 70.84 | 0.08% | 3,001,005 |
| Jun 4, 2026 | 69.57 | 71.38 | 69.41 | 70.78 | 70.78 | 3.00% | 3,331,924 |
| Jun 3, 2026 | 70.51 | 70.96 | 68.45 | 68.72 | 68.72 | -3.17% | 4,154,904 |
| Jun 2, 2026 | 70.12 | 71.55 | 68.75 | 70.97 | 70.97 | 0.21% | 3,024,324 |
| Jun 1, 2026 | 70.49 | 71.24 | 69.41 | 70.82 | 70.82 | -0.87% | 3,441,349 |
| May 29, 2026 | 71.41 | 72.23 | 70.95 | 71.44 | 71.44 | -0.04% | 6,876,900 |
| May 28, 2026 | 71.62 | 71.67 | 70.08 | 71.47 | 71.47 | -0.86% | 3,627,422 |
| May 27, 2026 | 72.26 | 73.40 | 71.80 | 72.09 | 72.09 | 0.26% | 3,241,778 |
| May 26, 2026 | 72.08 | 73.11 | 71.69 | 71.90 | 71.90 | 0.10% | 4,123,513 |
| May 22, 2026 | 72.01 | 72.55 | 71.52 | 71.83 | 71.83 | -0.24% | 2,985,911 |
| May 21, 2026 | 71.47 | 72.13 | 70.34 | 72.00 | 72.00 | -0.07% | 3,560,871 |
| May 20, 2026 | 69.83 | 72.12 | 68.32 | 72.05 | 72.05 | 3.83% | 5,976,110 |
| May 19, 2026 | 70.90 | 71.09 | 69.26 | 69.39 | 69.39 | -2.34% | 4,276,560 |
| May 18, 2026 | 71.00 | 71.73 | 70.72 | 71.05 | 71.05 | -0.46% | 3,291,402 |
| May 15, 2026 | 71.20 | 71.99 | 70.41 | 71.38 | 71.38 | 0.17% | 3,360,130 |
| May 14, 2026 | 70.35 | 71.51 | 70.35 | 71.26 | 71.26 | 2.08% | 3,408,645 |
| May 13, 2026 | 70.48 | 70.71 | 69.35 | 69.81 | 69.81 | -1.45% | 3,288,266 |
| May 12, 2026 | 70.19 | 71.38 | 69.10 | 70.84 | 70.84 | 0.80% | 5,917,683 |
| May 11, 2026 | 73.00 | 73.19 | 70.21 | 70.28 | 70.28 | -3.91% | 4,483,156 |
| May 8, 2026 | 74.43 | 74.43 | 72.83 | 73.14 | 73.14 | -1.16% | 4,069,859 |
| May 7, 2026 | 75.39 | 75.67 | 73.82 | 74.00 | 74.00 | -1.53% | 2,951,779 |
| May 6, 2026 | 74.60 | 75.56 | 74.59 | 75.15 | 75.15 | 1.86% | 3,788,406 |
| May 5, 2026 | 73.90 | 74.37 | 73.65 | 73.78 | 73.78 | -0.22% | 3,729,393 |
| May 4, 2026 | 75.49 | 75.85 | 74.17 | 74.24 | 73.94 | -2.01% | 3,168,070 |
| May 1, 2026 | 76.55 | 76.72 | 75.67 | 75.76 | 75.45 | -0.58% | 3,003,772 |
| Apr 30, 2026 | 74.88 | 76.51 | 74.58 | 76.20 | 75.89 | 1.44% | 3,903,886 |
| Apr 29, 2026 | 76.16 | 76.73 | 74.83 | 75.12 | 74.82 | -1.48% | 3,152,828 |
| Apr 28, 2026 | 76.76 | 77.50 | 75.93 | 76.25 | 75.94 | -0.65% | 4,277,217 |
| Apr 27, 2026 | 76.14 | 77.17 | 76.14 | 76.75 | 76.44 | 0.59% | 4,475,052 |
| Apr 24, 2026 | 76.36 | 77.11 | 75.65 | 76.30 | 75.99 | -0.42% | 4,249,283 |
| Apr 23, 2026 | 78.33 | 78.88 | 75.65 | 76.62 | 76.31 | -2.63% | 4,873,768 |
| Apr 22, 2026 | 78.25 | 79.24 | 77.72 | 78.69 | 78.37 | 1.37% | 5,167,312 |
| Apr 21, 2026 | 77.39 | 80.22 | 76.25 | 77.63 | 77.32 | -1.21% | 6,611,557 |
| Apr 20, 2026 | 77.83 | 79.33 | 77.52 | 78.58 | 78.26 | 0.31% | 3,992,268 |
| Apr 17, 2026 | 76.38 | 78.71 | 76.17 | 78.34 | 78.02 | 4.22% | 5,257,291 |
| Apr 16, 2026 | 76.05 | 76.51 | 74.95 | 75.17 | 74.87 | -1.08% | 3,470,463 |
| Apr 15, 2026 | 76.00 | 76.81 | 75.37 | 75.99 | 75.68 | 0.58% | 2,372,849 |
| Apr 14, 2026 | 74.09 | 75.89 | 73.92 | 75.55 | 75.24 | 2.39% | 3,273,440 |
| Apr 13, 2026 | 71.69 | 73.91 | 71.43 | 73.79 | 73.49 | 1.91% | 2,051,259 |
| Apr 10, 2026 | 72.41 | 72.64 | 71.87 | 72.41 | 72.12 | -0.11% | 2,547,187 |
| Apr 9, 2026 | 71.47 | 72.60 | 71.37 | 72.49 | 72.20 | 0.72% | 3,082,415 |
| Apr 8, 2026 | 72.18 | 72.81 | 71.35 | 71.97 | 71.68 | 4.53% | 3,934,204 |
| Apr 7, 2026 | 68.88 | 69.53 | 68.50 | 68.85 | 68.57 | -0.59% | 4,440,019 |
| Apr 6, 2026 | 68.17 | 69.45 | 68.16 | 69.26 | 68.98 | 1.23% | 2,332,427 |
| Apr 2, 2026 | 66.87 | 68.87 | 66.00 | 68.42 | 68.14 | 0.15% | 2,747,689 |
| Apr 1, 2026 | 68.88 | 69.32 | 67.85 | 68.32 | 68.04 | 0.44% | 2,826,672 |
| Mar 31, 2026 | 67.34 | 68.37 | 66.20 | 68.02 | 67.75 | 3.04% | 3,846,723 |
| Mar 30, 2026 | 65.62 | 66.45 | 65.52 | 66.01 | 65.74 | 0.99% | 2,769,023 |
| Mar 27, 2026 | 66.24 | 66.42 | 64.95 | 65.36 | 65.10 | -2.16% | 2,843,470 |
| Mar 26, 2026 | 67.18 | 68.15 | 66.57 | 66.80 | 66.53 | -1.23% | 2,329,837 |
| Mar 25, 2026 | 67.85 | 68.55 | 66.97 | 67.63 | 67.36 | 0.54% | 3,695,904 |
| Mar 24, 2026 | 66.45 | 68.15 | 66.30 | 67.27 | 67.00 | 1.08% | 3,642,823 |
| Mar 23, 2026 | 67.94 | 68.60 | 66.53 | 66.55 | 66.28 | 0.54% | 4,403,745 |
| Mar 20, 2026 | 65.30 | 66.30 | 64.98 | 66.19 | 65.92 | 1.04% | 8,603,055 |
| Mar 19, 2026 | 64.70 | 66.37 | 64.68 | 65.51 | 65.25 | 0.52% | 4,289,842 |
| Mar 18, 2026 | 65.13 | 66.08 | 64.87 | 65.17 | 64.91 | 0.03% | 4,906,894 |
| Mar 17, 2026 | 65.11 | 66.38 | 64.79 | 65.15 | 64.89 | 1.77% | 2,930,833 |
| Mar 16, 2026 | 64.66 | 65.23 | 63.81 | 64.02 | 63.76 | 0.38% | 3,847,397 |
| Mar 13, 2026 | 64.42 | 64.95 | 63.48 | 63.78 | 63.52 | -0.30% | 2,684,041 |
| Mar 12, 2026 | 63.69 | 64.29 | 63.08 | 63.97 | 63.71 | -1.90% | 4,201,666 |
| Mar 11, 2026 | 65.41 | 66.40 | 64.16 | 65.21 | 64.95 | -0.38% | 4,462,889 |
| Mar 10, 2026 | 67.31 | 67.67 | 65.10 | 65.46 | 65.20 | -2.47% | 4,797,403 |
| Mar 9, 2026 | 65.07 | 67.21 | 63.74 | 67.12 | 66.85 | 0.67% | 3,797,127 |
| Mar 6, 2026 | 66.96 | 67.52 | 65.51 | 66.67 | 66.40 | -3.33% | 3,418,882 |
| Mar 5, 2026 | 68.70 | 69.68 | 67.95 | 68.97 | 68.69 | -0.43% | 3,033,928 |
| Mar 4, 2026 | 69.15 | 69.99 | 68.69 | 69.27 | 68.99 | 0.89% | 2,974,195 |
| Mar 3, 2026 | 67.16 | 69.88 | 66.38 | 68.66 | 68.38 | 0.03% | 5,882,962 |
| Mar 2, 2026 | 67.73 | 69.28 | 67.02 | 68.64 | 68.36 | -0.68% | 3,787,403 |
| Feb 27, 2026 | 71.32 | 71.88 | 68.44 | 69.11 | 68.83 | -6.58% | 6,615,192 |
| Feb 26, 2026 | 73.54 | 74.81 | 73.12 | 73.98 | 73.68 | 1.61% | 4,676,197 |
| Feb 25, 2026 | 71.72 | 73.24 | 71.38 | 72.81 | 72.52 | 2.88% | 4,462,810 |
| Feb 24, 2026 | 68.64 | 71.18 | 68.36 | 70.77 | 70.48 | 2.74% | 5,307,321 |
| Feb 23, 2026 | 72.36 | 73.26 | 68.20 | 68.88 | 68.60 | -6.12% | 6,763,153 |
| Feb 20, 2026 | 71.88 | 73.42 | 71.29 | 73.37 | 73.07 | 1.54% | 3,678,060 |
| Feb 19, 2026 | 72.64 | 72.84 | 71.40 | 72.26 | 71.97 | -0.81% | 4,099,651 |
| Feb 18, 2026 | 72.77 | 73.00 | 71.97 | 72.85 | 72.56 | 0.75% | 3,458,367 |
| Feb 17, 2026 | 70.60 | 73.39 | 70.54 | 72.31 | 72.02 | 1.30% | 5,470,946 |
| Feb 13, 2026 | 71.36 | 72.12 | 70.31 | 71.38 | 71.09 | 0.38% | 4,331,145 |
| Feb 12, 2026 | 73.58 | 74.53 | 69.97 | 71.11 | 70.82 | -2.50% | 6,939,043 |
| Feb 11, 2026 | 74.22 | 74.77 | 72.00 | 72.93 | 72.64 | -1.31% | 6,800,191 |
| Feb 10, 2026 | 74.53 | 75.04 | 73.10 | 73.90 | 73.60 | -0.07% | 6,185,124 |
| Feb 9, 2026 | 74.71 | 75.43 | 73.87 | 73.95 | 73.65 | -1.61% | 7,628,344 |
| Feb 6, 2026 | 74.83 | 75.83 | 74.73 | 75.16 | 74.86 | 1.99% | 2,945,649 |
| Feb 5, 2026 | 74.62 | 75.07 | 72.43 | 73.99 | 73.39 | -1.64% | 4,617,068 |
| Feb 4, 2026 | 73.96 | 75.81 | 73.85 | 75.22 | 74.61 | 1.79% | 5,122,329 |
| Feb 3, 2026 | 73.48 | 74.73 | 72.94 | 73.90 | 73.30 | 0.52% | 4,976,536 |