Synchrony Financial
SYF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $76.72 | $76.82 | $74.77 | $75.99 | +0.73% | 2.46M |
| Sep 10, 2026 | $76.98 | $77.22 | $75.10 | $75.44 | -2.47% | 2.76M |
| Sep 9, 2026 | $78.15 | $78.30 | $77.33 | $77.35 | -1.62% | 2.75M |
| Sep 8, 2026 | $79.21 | $79.45 | $78.55 | $78.62 | -1.63% | 2.84M |
| Sep 4, 2026 | $79.12 | $80.80 | $78.84 | $79.92 | +0.09% | 2.74M |
| Sep 3, 2026 | $79.57 | $80.31 | $78.83 | $79.85 | +1.86% | 2.08M |
| Sep 2, 2026 | $77.13 | $79.74 | $77.13 | $78.39 | +2.31% | 2.51M |
| Sep 1, 2026 | $76.26 | $78.27 | $76.22 | $76.62 | -0.60% | 3.50M |
| Aug 31, 2026 | $77.40 | $77.69 | $76.80 | $77.08 | -1.24% | 4.49M |
| Aug 28, 2026 | $80.07 | $80.89 | $78.03 | $78.05 | -2.35% | 2.95M |
| Aug 27, 2026 | $79.24 | $80.73 | $79.12 | $79.93 | +0.19% | 3.19M |
| Aug 26, 2026 | $80.67 | $81.24 | $79.59 | $79.78 | -1.23% | 3.93M |
| Aug 25, 2026 | $80.51 | $80.88 | $79.21 | $80.77 | +0.94% | 3.92M |
| Aug 24, 2026 | $79.65 | $81.42 | $79.58 | $80.02 | +0.69% | 3.95M |
| Aug 21, 2026 | $77.55 | $79.64 | $77.48 | $79.47 | +3.60% | 4.86M |
| Aug 20, 2026 | $78.86 | $79.24 | $75.66 | $76.71 | -3.65% | 4.19M |
| Aug 19, 2026 | $80.99 | $81.79 | $79.52 | $79.62 | -1.19% | 2.96M |
| Aug 18, 2026 | $80.57 | $81.63 | $80.37 | $80.58 | -0.21% | 3.03M |
| Aug 17, 2026 | $80.73 | $81.92 | $79.85 | $80.75 | -0.31% | 3.79M |
| Aug 14, 2026 | $80.00 | $81.09 | $79.98 | $81.00 | +1.15% | 2.12M |
| Aug 13, 2026 | $79.87 | $80.50 | $79.13 | $80.08 | +0.84% | 2.55M |
| Aug 12, 2026 | $77.95 | $79.80 | $77.95 | $79.41 | +1.20% | 2.19M |
| Aug 11, 2026 | $78.11 | $79.40 | $78.04 | $78.47 | +0.36% | 1.96M |
| Aug 10, 2026 | $78.05 | $78.36 | $77.28 | $78.19 | -0.51% | 2.81M |
| Aug 7, 2026 | $78.16 | $78.96 | $77.60 | $78.59 | -0.10% | 2.04M |
| Aug 6, 2026 | $79.78 | $79.78 | $78.62 | $78.67 | -0.73% | 2.46M |
| Aug 5, 2026 | $79.35 | $79.87 | $79.07 | $79.25 | +0.21% | 3.21M |
| Aug 4, 2026 | $78.00 | $79.64 | $77.55 | $79.08 | +1.59% | 3.69M |
| Aug 3, 2026 | $76.73 | $78.39 | $76.46 | $77.84 | +2.70% | 2.52M |
| Jul 31, 2026 | $76.47 | $77.53 | $75.75 | $75.79 | -1.79% | 3.41M |
| Jul 30, 2026 | $75.43 | $77.39 | $74.68 | $77.17 | +2.93% | 4.20M |
| Jul 29, 2026 | $76.03 | $77.49 | $74.86 | $74.97 | -2.79% | 3.61M |
| Jul 28, 2026 | $75.34 | $77.28 | $75.01 | $77.12 | +2.40% | 3.92M |
| Jul 27, 2026 | $73.85 | $75.39 | $73.60 | $75.31 | +3.31% | 4.63M |
| Jul 24, 2026 | $71.19 | $73.84 | $71.01 | $72.90 | +1.57% | 3.86M |
| Jul 23, 2026 | $71.59 | $71.81 | $70.65 | $71.77 | -1.43% | 3.65M |
| Jul 22, 2026 | $71.49 | $72.98 | $71.31 | $72.81 | +0.83% | 4.10M |
| Jul 21, 2026 | $74.51 | $74.94 | $70.86 | $72.21 | -1.63% | 8.28M |
| Jul 20, 2026 | $73.80 | $74.38 | $73.04 | $73.41 | -0.29% | 5.85M |
| Jul 17, 2026 | $72.85 | $74.05 | $71.99 | $73.62 | -0.89% | 2.94M |
| Jul 16, 2026 | $73.94 | $74.54 | $73.39 | $74.28 | +0.32% | 2.72M |
| Jul 15, 2026 | $73.81 | $75.16 | $73.56 | $74.04 | +0.49% | 2.45M |
| Jul 14, 2026 | $73.15 | $74.29 | $72.63 | $73.68 | +0.64% | 2.81M |
| Jul 13, 2026 | $73.09 | $73.75 | $72.56 | $73.21 | +1.06% | 5.14M |
| Jul 10, 2026 | $72.48 | $72.79 | $70.99 | $72.44 | +1.22% | 2.90M |
| Jul 9, 2026 | $68.87 | $72.28 | $68.76 | $71.57 | +4.85% | 5.24M |
| Jul 8, 2026 | $74.62 | $74.81 | $68.05 | $68.26 | -9.61% | 9.43M |
| Jul 7, 2026 | $77.34 | $77.72 | $75.44 | $75.52 | -1.99% | 2.70M |
| Jul 6, 2026 | $76.55 | $77.46 | $76.39 | $77.05 | +0.94% | 2.16M |
| Jul 2, 2026 | $77.69 | $77.93 | $75.34 | $76.33 | -0.57% | 2.46M |
| Jul 1, 2026 | $76.22 | $77.13 | $75.62 | $76.77 | +0.95% | 3.53M |
| Jun 30, 2026 | $77.86 | $78.38 | $75.92 | $76.05 | -2.96% | 3.50M |
| Jun 29, 2026 | $78.25 | $79.01 | $77.71 | $78.37 | -0.37% | 2.72M |
| Jun 26, 2026 | $78.49 | $79.40 | $77.66 | $78.66 | +0.18% | 4.97M |
| Jun 25, 2026 | $77.25 | $79.70 | $76.83 | $78.52 | +2.88% | 3.63M |
| Jun 24, 2026 | $75.02 | $77.28 | $74.64 | $76.32 | +1.71% | 2.52M |
| Jun 23, 2026 | $75.02 | $75.50 | $74.22 | $75.04 | -0.88% | 3.77M |
| Jun 22, 2026 | $75.36 | $76.32 | $74.94 | $75.71 | +0.60% | 2.59M |
| Jun 18, 2026 | $75.38 | $76.07 | $75.04 | $75.26 | +1.55% | 8.47M |
| Jun 17, 2026 | $75.25 | $76.87 | $73.91 | $74.11 | — | 3.18M |
