Synchrony FinancialSYFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $67.73 | $69.28 | $67.02 | $68.64 | 3.79M |
| 2/27/2026 | $71.32 | $71.88 | $68.44 | $69.11 | 6.62M |
| 2/26/2026 | $73.54 | $74.81 | $73.12 | $73.98 | 4.68M |
| 2/25/2026 | $71.72 | $73.24 | $71.38 | $72.81 | 4.46M |
| 2/24/2026 | $68.64 | $71.18 | $68.36 | $70.77 | 5.31M |
| 2/23/2026 | $72.36 | $73.26 | $68.20 | $68.88 | 6.76M |
| 2/20/2026 | $71.88 | $73.42 | $71.29 | $73.37 | 3.68M |
| 2/19/2026 | $72.64 | $72.84 | $71.40 | $72.26 | 4.10M |
| 2/18/2026 | $72.77 | $73.00 | $71.97 | $72.85 | 3.46M |
| 2/17/2026 | $70.60 | $73.39 | $70.54 | $72.31 | 5.47M |
| 2/13/2026 | $71.36 | $72.12 | $70.31 | $71.38 | 4.33M |
| 2/12/2026 | $73.58 | $74.53 | $69.97 | $71.11 | 6.94M |
| 2/11/2026 | $74.22 | $74.77 | $72.00 | $72.93 | 6.80M |
| 2/10/2026 | $74.53 | $75.04 | $73.10 | $73.90 | 6.19M |
| 2/9/2026 | $74.71 | $75.43 | $73.86 | $73.95 | 7.63M |
| 2/6/2026 | $74.83 | $75.83 | $74.73 | $75.16 | 2.95M |
| 2/5/2026 | $74.62 | $75.07 | $72.43 | $73.99 | 4.62M |
| 2/4/2026 | $73.96 | $75.81 | $73.85 | $75.22 | 5.12M |
| 2/3/2026 | $73.48 | $74.73 | $72.94 | $73.90 | 4.98M |
| 2/2/2026 | $72.22 | $73.93 | $72.22 | $73.52 | 3.81M |
| 1/30/2026 | $72.92 | $73.62 | $71.86 | $72.63 | 7.04M |
| 1/29/2026 | $73.90 | $74.15 | $72.94 | $73.37 | 5.89M |
| 1/28/2026 | $74.00 | $74.95 | $73.25 | $73.42 | 7.18M |
| 1/27/2026 | $76.39 | $77.04 | $72.11 | $73.00 | 10.05M |
| 1/26/2026 | $77.03 | $77.58 | $76.10 | $77.51 | 8.46M |
| 1/23/2026 | $77.05 | $77.27 | $75.72 | $76.61 | 6.29M |
| 1/22/2026 | $77.86 | $79.52 | $77.43 | $78.10 | 4.38M |
| 1/21/2026 | $75.94 | $77.82 | $75.37 | $77.13 | 3.28M |
| 1/20/2026 | $77.73 | $78.78 | $75.68 | $76.08 | 5.63M |
| 1/16/2026 | $79.20 | $81.84 | $79.20 | $80.19 | 5.91M |
| 1/15/2026 | $78.34 | $79.02 | $77.44 | $77.70 | 2.78M |
| 1/14/2026 | $77.41 | $78.33 | $74.95 | $77.82 | 6.00M |
| 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 |