Synchrony Financial
SYF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.81 | $77.00 | $74.86 | $75.35 | -2.10% | 2.92M |
| Oct 29, 2026 | $76.51 | $77.76 | $76.51 | $76.97 | +2.14% | 3.01M |
| Oct 28, 2026 | $75.10 | $75.93 | $74.41 | $75.36 | +0.52% | 3.01M |
| Oct 27, 2026 | $75.47 | $75.78 | $74.46 | $74.97 | +0.19% | 2.93M |
| Oct 26, 2026 | $74.03 | $75.38 | $74.03 | $74.83 | +1.62% | 3.06M |
| Oct 23, 2026 | $73.80 | $74.37 | $73.10 | $73.64 | -1.93% | 3.79M |
| Oct 22, 2026 | $73.59 | $75.60 | $73.57 | $75.09 | +1.32% | 3.76M |
| Oct 21, 2026 | $73.22 | $74.22 | $72.41 | $74.11 | +1.02% | 4.05M |
| Oct 20, 2026 | $74.00 | $74.91 | $72.25 | $73.36 | -1.19% | 5.15M |
| Oct 19, 2026 | $73.59 | $74.70 | $73.35 | $74.24 | +0.76% | 4.70M |
| Oct 16, 2026 | $74.76 | $75.87 | $73.64 | $73.68 | -0.49% | 3.52M |
| Oct 15, 2026 | $72.34 | $74.57 | $71.22 | $74.04 | +3.23% | 4.90M |
| Oct 14, 2026 | $72.50 | $72.76 | $70.82 | $71.72 | -2.54% | 4.78M |
| Oct 13, 2026 | $74.10 | $74.32 | $72.93 | $73.59 | -0.04% | 2.62M |
| Oct 12, 2026 | $72.57 | $74.44 | $72.57 | $73.62 | +1.13% | 1.84M |
| Oct 9, 2026 | $73.38 | $73.52 | $72.70 | $72.80 | -1.25% | 2.91M |
| Oct 8, 2026 | $71.27 | $73.92 | $71.27 | $73.72 | +2.49% | 3.81M |
| Oct 7, 2026 | $71.17 | $72.26 | $71.15 | $71.93 | -0.32% | 2.11M |
| Oct 6, 2026 | $72.55 | $72.85 | $71.75 | $72.16 | +0.39% | 1.76M |
| Oct 5, 2026 | $71.63 | $72.34 | $71.14 | $71.88 | +0.15% | 2.21M |
| Oct 2, 2026 | $72.03 | $72.45 | $71.37 | $71.77 | +0.36% | 3.12M |
| Oct 1, 2026 | $70.38 | $71.57 | $69.40 | $71.51 | +0.76% | 2.86M |
| Sep 30, 2026 | $71.64 | $72.17 | $70.37 | $70.97 | -1.05% | 3.09M |
| Sep 29, 2026 | $71.70 | $72.00 | $71.19 | $71.72 | +0.28% | 2.52M |
| Sep 28, 2026 | $72.38 | $72.38 | $71.33 | $71.52 | -1.95% | 2.60M |
| Sep 25, 2026 | $71.70 | $73.54 | $70.89 | $72.94 | +1.94% | 2.47M |
| Sep 24, 2026 | $70.89 | $71.70 | $70.22 | $71.55 | +1.25% | 2.50M |
| Sep 23, 2026 | $72.09 | $72.34 | $70.45 | $70.67 | -2.75% | 3.51M |
| Sep 22, 2026 | $75.86 | $75.88 | $72.67 | $72.67 | -3.11% | 2.96M |
| Sep 21, 2026 | $75.48 | $76.24 | $74.58 | $75.00 | -0.05% | 2.36M |
| Sep 18, 2026 | $74.25 | $75.34 | $73.81 | $75.04 | +0.85% | 6.92M |
| Sep 17, 2026 | $76.13 | $76.13 | $74.38 | $74.41 | -0.63% | 2.18M |
| Sep 16, 2026 | $75.86 | $76.45 | $73.63 | $74.88 | -1.55% | 2.73M |
| Sep 15, 2026 | $75.39 | $76.73 | $73.81 | $76.06 | +0.24% | 3.50M |
| Sep 14, 2026 | $75.42 | $76.35 | $74.95 | $75.88 | -0.14% | 2.17M |
| 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 | — | 2.04M |
