Synchrony FinancialSYFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $77.41 | $77.97 | $74.96 | $77.87 | 3.60M |
| 1/13/2026 | $79.50 | $80.01 | $77.96 | $78.06 | 6.41M |
| 1/12/2026 | $79.26 | $81.49 | $78.68 | $79.63 | 9.41M |
| 1/9/2026 | $88.21 | $88.77 | $86.56 | $86.89 | 2.57M |
| 1/8/2026 | $87.14 | $88.49 | $86.63 | $87.73 | 2.34M |
| 1/7/2026 | $88.10 | $88.29 | $87.14 | $87.43 | 2.22M |
| 1/6/2026 | $86.79 | $88.53 | $86.05 | $88.47 | 3.88M |
| 1/5/2026 | $84.60 | $87.51 | $84.60 | $86.74 | 3.23M |
| 1/2/2026 | $83.71 | $84.67 | $83.28 | $84.65 | 1.41M |
| 12/31/2025 | $84.44 | $84.45 | $83.39 | $83.43 | 1.79M |
| 12/30/2025 | $84.75 | $84.83 | $84.12 | $84.31 | 1.16M |
| 12/29/2025 | $85.75 | $85.99 | $84.58 | $84.74 | 1.73M |
| 12/26/2025 | $85.84 | $86.12 | $85.58 | $86.01 | 819,294 |
| 12/24/2025 | $85.83 | $86.48 | $85.73 | $86.06 | 772,400 |
| 12/23/2025 | $85.76 | $86.14 | $85.13 | $85.57 | 1.84M |
| 12/22/2025 | $85.47 | $86.22 | $85.12 | $85.85 | 1.84M |
| 12/19/2025 | $83.23 | $84.82 | $83.00 | $84.68 | 10.59M |
| 12/18/2025 | $83.79 | $84.89 | $83.32 | $83.68 | 2.29M |
| 12/17/2025 | $83.93 | $84.19 | $82.89 | $83.23 | 2.42M |
| 12/16/2025 | $83.56 | $84.06 | $82.95 | $83.39 | 3.84M |
| 12/15/2025 | $84.42 | $84.62 | $82.95 | $83.21 | 3.09M |
| 12/12/2025 | $85.72 | $86.13 | $83.15 | $84.22 | 3.80M |
| 12/11/2025 | $84.74 | $86.22 | $84.14 | $85.66 | 2.81M |
| 12/10/2025 | $80.78 | $84.91 | $80.77 | $84.55 | 4.14M |
| 12/9/2025 | $79.79 | $81.43 | $79.39 | $81.01 | 3.17M |
| 12/8/2025 | $80.68 | $80.98 | $79.69 | $79.78 | 3.92M |
| 12/5/2025 | $79.38 | $80.65 | $79.22 | $80.36 | 2.62M |
| 12/4/2025 | $79.18 | $80.65 | $79.15 | $80.40 | 2.12M |
| 12/3/2025 | $78.77 | $80.40 | $78.71 | $79.15 | 3.71M |
| 12/2/2025 | $78.55 | $79.18 | $77.64 | $78.88 | 2.38M |
| 12/1/2025 | $76.96 | $78.40 | $76.15 | $78.05 | 3.37M |
| 11/28/2025 | $77.34 | $77.91 | $76.90 | $77.36 | 923,600 |
| 11/26/2025 | $76.44 | $77.55 | $76.27 | $76.95 | 1.94M |
| 11/25/2025 | $74.98 | $76.91 | $74.74 | $76.51 | 2.65M |
| 11/24/2025 | $74.59 | $75.21 | $73.93 | $74.52 | 7.56M |
| 11/21/2025 | $72.78 | $75.46 | $72.51 | $74.62 | 4.04M |
| 11/20/2025 | $73.97 | $75.28 | $72.17 | $72.25 | 5.45M |
| 11/19/2025 | $71.61 | $72.74 | $71.48 | $72.55 | 5.57M |
| 11/18/2025 | $69.63 | $72.13 | $69.52 | $71.22 | 4.65M |
| 11/17/2025 | $72.80 | $73.07 | $69.89 | $70.47 | 3.71M |
| 11/14/2025 | $73.00 | $73.94 | $72.10 | $73.09 | 3.14M |
| 11/13/2025 | $74.73 | $75.52 | $73.71 | $73.79 | 3.98M |
| 11/12/2025 | $74.30 | $76.11 | $74.30 | $75.49 | 2.76M |
| 11/11/2025 | $74.58 | $75.03 | $73.89 | $74.42 | 2.23M |
| 11/10/2025 | $73.70 | $74.79 | $73.31 | $74.70 | 3.13M |
| 11/7/2025 | $73.06 | $73.61 | $72.05 | $73.19 | 3.71M |
| 11/6/2025 | $74.47 | $75.24 | $73.08 | $73.55 | 3.94M |
| 11/5/2025 | $72.91 | $75.09 | $71.85 | $74.37 | 3.50M |
| 11/4/2025 | $73.20 | $74.39 | $73.10 | $73.30 | 3.35M |
| 11/3/2025 | $74.02 | $74.77 | $73.52 | $74.01 | 3.68M |
| 10/31/2025 | $73.53 | $74.99 | $73.25 | $74.38 | 2.99M |
| 10/30/2025 | $73.07 | $74.81 | $73.00 | $73.59 | 2.57M |
| 10/29/2025 | $74.11 | $74.84 | $72.91 | $73.21 | 3.20M |
| 10/28/2025 | $75.00 | $75.08 | $74.25 | $74.72 | 2.32M |
| 10/27/2025 | $75.60 | $75.72 | $74.69 | $74.96 | 5.01M |
| 10/24/2025 | $74.16 | $75.70 | $74.14 | $74.84 | 2.34M |
| 10/23/2025 | $73.32 | $73.98 | $72.72 | $73.24 | 2.36M |
| 10/22/2025 | $74.00 | $74.81 | $72.53 | $73.01 | 2.70M |
| 10/21/2025 | $72.15 | $74.21 | $72.05 | $74.00 | 2.40M |
| 10/20/2025 | $72.00 | $72.51 | $71.46 | $72.26 | 3.21M |
| 10/17/2025 | $70.61 | $72.88 | $70.46 | $71.51 | 4.67M |
| 10/16/2025 | $72.23 | $72.59 | $69.74 | $70.25 | 5.55M |