Synchrony Financial (SYF)
53.07
-0.37 (-0.69%)
At close: Mar 18, 2025, 3:59 PM
53.70
1.18%
Pre-market: Mar 19, 2025, 05:31 AM EDT
SYF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 53.42 | 53.72 | 52.76 | 53.05 | -0.39 | -0.73% | 4,387,465 |
| Mar 17, 2025 | 53.34 | 53.69 | 52.06 | 53.44 | 0.10 | 0.19% | 6,383,000 |
| Mar 14, 2025 | 52.50 | 53.43 | 51.85 | 53.34 | 1.44 | 2.77% | 5,452,292 |
| Mar 13, 2025 | 53.72 | 53.89 | 51.32 | 51.90 | -1.71 | -3.19% | 7,294,221 |
| Mar 12, 2025 | 53.21 | 54.29 | 52.54 | 53.61 | 1.62 | 3.12% | 7,173,833 |
| Mar 11, 2025 | 52.14 | 53.47 | 51.37 | 51.99 | -0.31 | -0.59% | 6,608,006 |
| Mar 10, 2025 | 53.05 | 53.57 | 50.87 | 52.30 | -2.44 | -4.46% | 6,520,201 |
| Mar 7, 2025 | 54.11 | 54.84 | 52.09 | 54.74 | 0.59 | 1.09% | 6,715,635 |
| Mar 6, 2025 | 54.52 | 55.57 | 53.57 | 54.15 | -1.69 | -3.03% | 4,605,013 |
| Mar 5, 2025 | 55.99 | 56.54 | 54.45 | 55.84 | -0.27 | -0.48% | 5,484,952 |
| Mar 4, 2025 | 56.75 | 57.37 | 54.14 | 56.11 | -1.91 | -3.29% | 6,001,456 |
| Mar 3, 2025 | 60.01 | 61.19 | 56.91 | 58.02 | -2.66 | -4.38% | 5,360,087 |
| Feb 28, 2025 | 59.56 | 60.70 | 59.23 | 60.68 | 1.42 | 2.40% | 4,406,817 |
| Feb 27, 2025 | 60.15 | 60.65 | 58.89 | 59.26 | -0.47 | -0.79% | 2,917,262 |
| Feb 26, 2025 | 60.09 | 60.61 | 59.34 | 59.73 | 0.22 | 0.37% | 3,157,191 |
| Feb 25, 2025 | 60.78 | 60.87 | 58.66 | 59.51 | -1.06 | -1.75% | 3,525,892 |
| Feb 24, 2025 | 61.82 | 61.98 | 59.27 | 60.57 | -0.84 | -1.37% | 4,546,140 |
| Feb 21, 2025 | 64.20 | 64.35 | 61.02 | 61.41 | -2.44 | -3.82% | 3,938,612 |
| Feb 20, 2025 | 65.25 | 65.34 | 62.55 | 63.85 | -1.74 | -2.65% | 3,465,810 |
| Feb 19, 2025 | 64.75 | 65.84 | 63.40 | 65.59 | 0.30 | 0.46% | 5,698,600 |
| Feb 18, 2025 | 65.68 | 65.97 | 64.63 | 65.29 | 0.08 | 0.12% | 2,855,114 |
| Feb 14, 2025 | 63.94 | 65.42 | 63.91 | 65.21 | 1.13 | 1.76% | 2,063,300 |
| Feb 13, 2025 | 64.45 | 64.55 | 63.42 | 64.08 | 0.08 | 0.12% | 3,654,244 |
| Feb 12, 2025 | 64.91 | 65.11 | 63.31 | 64.00 | -1.23 | -1.89% | 5,333,700 |
| Feb 11, 2025 | 65.00 | 65.72 | 64.82 | 65.23 | -0.29 | -0.44% | 3,430,700 |
| Feb 10, 2025 | 68.05 | 68.05 | 64.61 | 65.52 | -1.97 | -2.92% | 5,396,554 |
| Feb 7, 2025 | 68.42 | 68.73 | 67.20 | 67.49 | -0.72 | -1.06% | 2,725,626 |
| Feb 6, 2025 | 68.59 | 68.70 | 67.73 | 68.21 | 0.36 | 0.53% | 3,267,700 |
| Feb 5, 2025 | 66.72 | 67.97 | 66.40 | 67.85 | 1.93 | 2.93% | 4,546,323 |
| Feb 4, 2025 | 68.71 | 69.29 | 65.56 | 65.92 | -1.62 | -2.40% | 7,687,800 |
| Feb 3, 2025 | 66.73 | 68.29 | 65.56 | 67.54 | -1.44 | -2.09% | 4,245,418 |
| Jan 31, 2025 | 69.81 | 70.28 | 68.64 | 68.98 | -0.49 | -0.71% | 3,345,608 |
| Jan 30, 2025 | 69.27 | 70.27 | 68.57 | 69.47 | 0.70 | 1.02% | 4,336,640 |
| Jan 29, 2025 | 66.80 | 69.06 | 66.55 | 68.77 | 2.11 | 3.17% | 5,360,524 |
| Jan 28, 2025 | 66.50 | 67.89 | 64.49 | 66.66 | -3.18 | -4.55% | 8,151,600 |
| Jan 27, 2025 | 70.00 | 70.59 | 68.86 | 69.84 | -0.79 | -1.12% | 4,615,900 |
| Jan 24, 2025 | 70.06 | 70.66 | 69.75 | 70.63 | 0.19 | 0.27% | 4,049,700 |
| Jan 23, 2025 | 70.60 | 70.93 | 70.05 | 70.44 | -0.05 | -0.07% | 3,941,141 |
| Jan 22, 2025 | 69.86 | 70.76 | 69.40 | 70.49 | 1.02 | 1.47% | 3,314,945 |
| Jan 21, 2025 | 69.28 | 69.89 | 68.93 | 69.47 | 0.72 | 1.05% | 2,948,402 |
| Jan 17, 2025 | 68.20 | 69.00 | 67.45 | 68.75 | 0.94 | 1.39% | 2,351,435 |
| Jan 16, 2025 | 68.00 | 68.58 | 67.23 | 67.81 | -0.30 | -0.44% | 2,214,451 |
| Jan 15, 2025 | 67.13 | 68.19 | 67.03 | 68.11 | 2.05 | 3.10% | 2,874,446 |
| Jan 14, 2025 | 65.68 | 66.16 | 65.22 | 66.06 | 1.25 | 1.93% | 1,941,210 |
| Jan 13, 2025 | 63.38 | 64.96 | 63.06 | 64.81 | 1.04 | 1.63% | 2,712,751 |
| Jan 10, 2025 | 64.89 | 64.89 | 63.39 | 63.77 | -2.02 | -3.07% | 2,962,543 |
| Jan 8, 2025 | 66.27 | 66.36 | 65.06 | 65.79 | -0.79 | -1.19% | 2,729,306 |
| Jan 7, 2025 | 67.57 | 68.23 | 65.86 | 66.58 | -1.09 | -1.61% | 2,334,148 |
| Jan 6, 2025 | 68.00 | 68.48 | 67.05 | 67.67 | 0.89 | 1.33% | 3,181,000 |
| Jan 3, 2025 | 65.82 | 66.81 | 65.23 | 66.78 | 1.53 | 2.34% | 1,915,482 |