Synchrony Financial SYF
NYSE · United States · Finance
$70.97-0.75 (-1.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.97 | -1.05% | $71.64 | $72.17 | $70.36 | 3.09M |
| 2026-09-29 | $71.72 | +0.28% | $71.70 | $72.00 | $71.19 | 2.52M |
| 2026-09-28 | $71.52 | -1.95% | $72.38 | $72.38 | $71.33 | 2.60M |
| 2026-09-25 | $72.94 | +1.94% | $71.70 | $73.54 | $70.89 | 2.47M |
| 2026-09-24 | $71.55 | +1.25% | $70.89 | $71.70 | $70.22 | 2.50M |
| 2026-09-23 | $70.67 | -2.75% | $72.09 | $72.34 | $70.45 | 3.51M |
| 2026-09-22 | $72.67 | -3.11% | $75.86 | $75.88 | $72.67 | 2.96M |
| 2026-09-21 | $75.00 | -0.05% | $75.47 | $76.24 | $74.58 | 2.36M |
| 2026-09-18 | $75.04 | +0.85% | $74.25 | $75.34 | $73.81 | 6.92M |
| 2026-09-17 | $74.41 | -0.63% | $76.13 | $76.13 | $74.38 | 2.18M |
| 2026-09-16 | $74.88 | -1.55% | $75.86 | $76.45 | $73.63 | 2.73M |
| 2026-09-15 | $76.06 | +0.24% | $75.39 | $76.72 | $73.81 | 3.50M |
| 2026-09-14 | $75.88 | -0.14% | $75.42 | $76.35 | $74.95 | 2.17M |
| 2026-09-11 | $75.99 | +0.73% | $76.72 | $76.82 | $74.77 | 2.46M |
| 2026-09-10 | $75.44 | -2.47% | $76.98 | $77.22 | $75.10 | 2.76M |
| 2026-09-09 | $77.35 | -1.62% | $78.15 | $78.30 | $77.33 | 2.75M |
| 2026-09-08 | $78.62 | -1.63% | $79.21 | $79.44 | $78.55 | 2.84M |
| 2026-09-04 | $79.92 | +0.09% | $79.12 | $80.79 | $78.83 | 2.74M |
| 2026-09-03 | $79.85 | +1.86% | $79.57 | $80.31 | $78.83 | 2.08M |
| 2026-09-02 | $78.39 | +2.31% | $77.13 | $79.74 | $77.13 | 2.51M |
| 2026-09-01 | $76.62 | -0.60% | $76.26 | $78.26 | $76.22 | 3.50M |
| 2026-08-31 | $77.08 | -1.24% | $77.40 | $77.69 | $76.79 | 4.49M |
| 2026-08-28 | $78.05 | -2.35% | $80.07 | $80.89 | $78.03 | 2.95M |
| 2026-08-27 | $79.93 | +0.19% | $79.24 | $80.72 | $79.12 | 3.19M |
| 2026-08-26 | $79.78 | -1.23% | $80.67 | $81.24 | $79.59 | 3.93M |
| 2026-08-25 | $80.77 | +0.94% | $80.51 | $80.88 | $79.21 | 3.92M |
| 2026-08-24 | $80.02 | +0.69% | $79.65 | $81.42 | $79.58 | 3.95M |
| 2026-08-21 | $79.47 | +3.60% | $77.55 | $79.64 | $77.48 | 4.86M |
| 2026-08-20 | $76.71 | -3.65% | $78.86 | $79.24 | $75.65 | 4.19M |
| 2026-08-19 | $79.62 | -1.19% | $80.99 | $81.79 | $79.52 | 2.96M |
| 2026-08-18 | $80.58 | -0.21% | $80.57 | $81.63 | $80.37 | 3.03M |
| 2026-08-17 | $80.75 | -0.31% | $80.73 | $81.92 | $79.85 | 3.79M |
| 2026-08-14 | $81.00 | +1.15% | $80.00 | $81.09 | $79.98 | 2.12M |
| 2026-08-13 | $80.08 | +0.84% | $79.87 | $80.50 | $79.13 | 2.55M |
| 2026-08-12 | $79.41 | +1.20% | $77.95 | $79.80 | $77.95 | 2.19M |
| 2026-08-11 | $78.47 | +0.36% | $78.11 | $79.40 | $78.04 | 1.96M |
| 2026-08-10 | $78.19 | -0.51% | $78.05 | $78.36 | $77.28 | 2.81M |
| 2026-08-07 | $78.59 | -0.10% | $78.16 | $78.96 | $77.60 | 2.04M |
| 2026-08-06 | $78.67 | -0.73% | $79.78 | $79.78 | $78.62 | 2.46M |
| 2026-08-05 | $79.25 | +0.21% | $79.35 | $79.87 | $79.07 | 3.21M |
| 2026-08-04 | $79.08 | +1.59% | $78.00 | $79.64 | $77.55 | 3.69M |
| 2026-08-03 | $77.84 | +2.70% | $76.73 | $78.39 | $76.46 | 2.52M |
| 2026-07-31 | $75.79 | -1.79% | $76.47 | $77.53 | $75.75 | 3.41M |
| 2026-07-30 | $77.17 | +2.93% | $75.43 | $77.39 | $74.68 | 4.20M |
| 2026-07-29 | $74.97 | -2.79% | $76.03 | $77.49 | $74.86 | 3.61M |
| 2026-07-28 | $77.12 | +2.40% | $75.34 | $77.28 | $75.01 | 3.92M |
| 2026-07-27 | $75.31 | +3.31% | $73.85 | $75.39 | $73.60 | 4.63M |
| 2026-07-24 | $72.90 | +1.57% | $71.19 | $73.83 | $71.01 | 3.86M |
| 2026-07-23 | $71.77 | -1.43% | $71.59 | $71.81 | $70.65 | 3.65M |
| 2026-07-22 | $72.81 | +0.83% | $71.49 | $72.98 | $71.31 | 4.10M |
| 2026-07-21 | $72.21 | -1.63% | $74.51 | $74.94 | $70.86 | 8.28M |
| 2026-07-20 | $73.41 | -0.29% | $73.80 | $74.38 | $73.04 | 5.85M |
| 2026-07-17 | $73.62 | -0.89% | $72.85 | $74.05 | $71.99 | 2.94M |
| 2026-07-16 | $74.28 | +0.32% | $73.94 | $74.54 | $73.39 | 2.72M |
| 2026-07-15 | $74.04 | +0.49% | $73.81 | $75.16 | $73.56 | 2.45M |
| 2026-07-14 | $73.68 | +0.64% | $73.15 | $74.29 | $72.63 | 2.81M |
| 2026-07-13 | $73.21 | +1.06% | $73.09 | $73.75 | $72.56 | 5.14M |
| 2026-07-10 | $72.44 | +1.22% | $72.48 | $72.79 | $70.99 | 2.90M |
| 2026-07-09 | $71.57 | +4.85% | $68.87 | $72.28 | $68.76 | 5.24M |
| 2026-07-08 | $68.26 | -9.61% | $74.62 | $74.81 | $68.05 | 9.43M |
| 2026-07-07 | $75.52 | -1.99% | $77.34 | $77.72 | $75.44 | 2.70M |
| 2026-07-06 | $77.05 | +0.94% | $76.55 | $77.46 | $76.39 | 2.16M |
| 2026-07-02 | $76.33 | -0.57% | $77.69 | $77.93 | $75.34 | 2.46M |
| 2026-07-01 | $76.77 | +0.95% | $76.22 | $77.13 | $75.61 | 3.53M |
| 2026-06-30 | $76.05 | -2.96% | $77.86 | $78.38 | $75.92 | 3.50M |
| 2026-06-29 | $78.37 | -0.37% | $78.25 | $79.01 | $77.71 | 2.72M |
| 2026-06-26 | $78.66 | +0.18% | $78.49 | $79.39 | $77.65 | 4.97M |
| 2026-06-25 | $78.52 | +2.88% | $77.25 | $79.69 | $76.83 | 3.64M |
| 2026-06-24 | $76.32 | +1.71% | $75.02 | $77.28 | $74.64 | 2.52M |
| 2026-06-23 | $75.04 | -0.88% | $75.02 | $75.50 | $74.22 | 3.77M |
| 2026-06-22 | $75.71 | +0.60% | $75.36 | $76.32 | $74.94 | 2.59M |
| 2026-06-18 | $75.26 | +1.55% | $75.38 | $76.07 | $75.04 | 8.47M |
| 2026-06-17 | $74.11 | -1.57% | $75.25 | $76.87 | $73.90 | 3.18M |
| 2026-06-16 | $75.29 | +0.91% | $75.28 | $75.84 | $74.64 | 2.77M |
| 2026-06-15 | $74.61 | +1.70% | $74.85 | $76.24 | $74.40 | 3.15M |
| 2026-06-12 | $73.36 | +1.42% | $73.44 | $73.71 | $71.98 | 3.20M |
| 2026-06-11 | $72.33 | +3.98% | $69.73 | $72.49 | $68.36 | 3.29M |
| 2026-06-10 | $69.56 | -3.83% | $72.06 | $72.48 | $69.50 | 2.78M |
| 2026-06-09 | $72.33 | +2.52% | $71.32 | $73.31 | $70.90 | 3.96M |
| 2026-06-08 | $70.55 | -0.41% | $70.76 | $71.31 | $70.21 | 2.56M |
| 2026-06-05 | $70.84 | +0.08% | $71.23 | $71.63 | $70.49 | 3.00M |
| 2026-06-04 | $70.78 | +3.00% | $69.57 | $71.38 | $69.40 | 3.33M |
| 2026-06-03 | $68.72 | -3.17% | $70.51 | $70.96 | $68.45 | 4.16M |
| 2026-06-02 | $70.97 | +0.21% | $70.12 | $71.55 | $68.75 | 3.03M |
| 2026-06-01 | $70.82 | -0.87% | $70.49 | $71.24 | $69.41 | 3.45M |
| 2026-05-29 | $71.44 | -0.04% | $71.41 | $72.23 | $70.95 | 7.05M |
| 2026-05-28 | $71.47 | -0.86% | $71.62 | $71.67 | $70.08 | 3.64M |
| 2026-05-27 | $72.09 | +0.26% | $72.26 | $73.40 | $71.80 | 3.25M |
| 2026-05-26 | $71.90 | +0.10% | $72.08 | $73.11 | $71.69 | 4.12M |
| 2026-05-22 | $71.83 | -0.24% | $72.01 | $72.55 | $71.52 | 2.99M |