NYSE - Delayed Quote
USD
Synchrony Financial (SYF-PA)
17.23
-0.25
(-1.43%)
At close: November 6 at 4:00:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.50
17.52
17.20
17.23
17.23
186,137
Nov 5, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2026
17.57
17.79
17.26
17.48
17.48
127,930
Nov 4, 2026
17.43
18.19
17.43
17.87
17.52
69,513
Nov 3, 2026
17.65
17.65
17.32
17.32
16.98
79,927
Nov 2, 2026
17.62
17.68
17.50
17.52
17.18
76,052
Oct 30, 2026
17.63
17.70
17.42
17.48
17.14
107,211
Oct 29, 2026
17.85
17.96
17.60
17.60
17.25
112,601
Oct 28, 2026
18.00
18.12
17.70
17.84
17.49
186,734
Oct 27, 2026
17.85
18.01
17.81
17.93
17.58
85,312
Oct 26, 2026
17.86
18.01
17.76
17.80
17.45
68,868
Oct 23, 2026
17.78
17.93
17.75
17.86
17.51
35,314
Oct 22, 2026
17.72
17.97
17.72
17.88
17.53
33,273
Oct 21, 2026
18.06
18.08
17.81
17.83
17.48
42,720
Oct 20, 2026
17.85
18.05
17.85
17.98
17.63
81,105
Oct 19, 2026
17.79
17.89
17.70
17.80
17.45
77,547
Oct 16, 2026
17.97
18.09
17.66
17.79
17.44
56,756
Oct 15, 2026
17.78
18.10
17.75
17.89
17.54
28,965
Oct 14, 2026
17.92
18.04
17.76
17.77
17.42
208,835
Oct 13, 2026
18.14
18.14
17.90
17.99
17.64
191,686
Oct 12, 2026
18.15
18.24
18.01
18.02
17.67
250,050
Oct 9, 2026
18.11
18.23
18.06
18.15
17.79
176,993
Oct 8, 2026
18.11
18.14
17.99
18.05
17.69
169,943
Oct 7, 2026
18.00
18.19
17.98
18.14
17.78
207,623
Oct 6, 2026
18.05
18.15
18.00
18.00
17.65
39,966
Oct 5, 2026
18.20
18.32
17.95
18.08
17.72
93,017
Oct 2, 2026
18.18
18.32
17.87
18.11
17.75
33,314
Oct 1, 2026
17.87
18.28
17.74
18.18
17.82
119,109
Sep 30, 2026
18.05
18.18
17.93
17.93
17.58
231,095
Sep 29, 2026
18.15
18.22
18.00
18.00
17.65
101,545
Sep 28, 2026
18.12
18.28
18.02
18.04
17.69
131,441
Sep 25, 2026
18.31
18.49
18.12
18.15
17.79
112,356
Sep 24, 2026
18.26
18.37
18.26
18.28
17.92
38,768
Sep 23, 2026
18.50
18.52
18.26
18.31
17.95
57,688
Sep 22, 2026
18.42
18.63
18.42
18.45
18.09
22,721
Sep 21, 2026
18.55
18.94
18.40
18.40
18.04
24,866
Sep 18, 2026
18.88
18.99
18.40
18.40
18.04
40,724
Sep 17, 2026
18.67
18.81
18.58
18.76
18.39
24,707
Sep 16, 2026
18.61
18.84
18.43
18.60
18.23
33,167
Sep 15, 2026
18.48
18.59
18.26
18.59
18.22
56,711
Sep 14, 2026
18.39
18.49
18.32
18.36
18.00
36,444
Sep 11, 2026
18.41
18.53
18.36
18.49
18.13
34,463
Sep 10, 2026
18.34
18.53
18.34
18.40
18.04
32,378
Sep 9, 2026
18.60
18.60
18.31
18.51
18.15
60,461
Sep 8, 2026
18.45
18.69
18.35
18.52
18.15
32,425
Sep 4, 2026
18.38
18.56
18.38
18.45
18.09
26,050
Sep 3, 2026
18.59
18.59
18.33
18.38
18.02
138,165
Sep 2, 2026
18.53
18.74
18.42
18.46
18.10
52,093
Sep 1, 2026
18.50
18.73
18.45
18.56
18.19
59,291
Aug 31, 2026
18.55
18.68
18.35
18.54
18.18
87,007
Aug 28, 2026
18.62
18.75
18.53
18.58
18.21
65,944
Aug 27, 2026
18.56
18.82
18.56
18.70
18.33
46,804
Aug 26, 2026
18.60
18.80
18.52
18.60
18.23
42,721
Aug 25, 2026
18.65
18.88
18.53
18.58
18.21
39,688
Aug 24, 2026
18.80
18.94
18.65
18.69
18.32
44,988
Aug 21, 2026
19.07
19.22
18.75
18.80
18.43
57,023
Aug 20, 2026
19.16
19.30
19.02
19.11
18.73
65,570
Aug 19, 2026
19.23
19.37
19.16
19.22
18.84
33,367
Aug 18, 2026
19.29
19.30
19.11
19.20
18.82
25,654
Aug 17, 2026
19.37
19.39
19.30
19.33
18.95
53,598
Aug 14, 2026
19.28
19.36
19.22
19.31
18.93
31,426
Aug 13, 2026
19.26
19.37
19.22
19.27
18.89
27,102
Aug 12, 2026
19.31
19.34
19.20
19.26
18.88
34,654
Aug 11, 2026
19.20
19.34
19.18
19.18
18.81
41,235
Aug 10, 2026
19.15
19.22
19.05
19.18
18.80
50,841
Aug 7, 2026
19.14
19.25
19.08
19.11
18.73
63,998
Aug 6, 2026
19.06
19.17
18.90
19.07
18.69
32,547
Aug 5, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
19.09
19.20
18.97
19.09
18.71
61,492
Aug 4, 2026
19.45
19.52
19.42
19.45
18.72
47,425
Aug 3, 2026
19.44
19.47
19.35
19.47
18.74
42,632
Jul 31, 2026
19.36
19.47
19.23
19.30
18.58
90,869
Jul 30, 2026
19.21
19.44
19.01
19.32
18.60
41,512
Jul 29, 2026
19.10
19.34
18.96
19.17
18.45
108,915
Jul 28, 2026
18.88
19.15
18.81
19.15
18.43
61,014
Jul 27, 2026
18.88
19.22
18.81
18.88
18.17
44,660
Jul 24, 2026
18.83
18.83
18.75
18.75
18.05
28,318
Jul 23, 2026
18.81
18.83
18.74
18.77
18.07
60,595
Jul 22, 2026
18.79
18.88
18.77
18.85
18.15
36,381
Jul 21, 2026
18.80
18.87
18.76
18.77
18.07
48,003
Jul 20, 2026
18.89
18.89
18.76
18.88
18.17
30,448
Jul 17, 2026
18.78
18.89
18.75
18.89
18.18
46,820
Jul 16, 2026
18.89
18.89
18.76
18.84
18.14
20,668
Jul 15, 2026
18.78
19.00
18.73
18.90
18.19
33,215
Jul 14, 2026
18.68
18.80
18.68
18.78
18.08
48,784
Jul 13, 2026
18.74
18.74
18.66
18.67
17.97
31,530
Jul 10, 2026
18.75
18.83
18.68
18.74
18.04
47,190
Jul 9, 2026
18.66
18.76
18.66
18.74
18.04
28,330
Jul 8, 2026
18.75
18.90
18.61
18.65
17.95
70,703
Jul 7, 2026
18.85
18.88
18.72
18.76
18.06
65,447
Jul 6, 2026
18.73
18.85
18.65
18.85
18.15
42,154
Jul 2, 2026
18.64
18.79
18.59
18.75
18.05
35,977
Jul 1, 2026
18.65
18.78
18.62
18.63
17.93
56,622
Jun 30, 2026
18.71
18.91
18.51
18.57
17.88
243,662
Jun 29, 2026
18.70
18.86
18.65
18.77
18.07
76,630
Jun 26, 2026
18.52
18.77
18.50
18.66
17.96
47,195
Jun 25, 2026
18.70
18.93
18.51
18.61
17.91
82,957
Jun 24, 2026
18.69
18.90
18.66
18.66
17.96
30,332
Jun 23, 2026
18.86
18.97
18.65
18.73
18.03
96,059
Jun 22, 2026
19.00
19.04
18.75
18.84
18.14
78,212
Jun 18, 2026
19.01
19.16
18.95
19.00
18.29
82,428
Jun 17, 2026
18.98
19.13
18.95
18.95
18.24
26,629
Jun 16, 2026
19.00
19.13
18.94
19.08
18.37
82,651
Jun 15, 2026
19.01
19.11
18.94
19.00
18.29
50,380
Jun 12, 2026
18.85
18.95
18.84
18.88
18.17
33,787
Jun 11, 2026
19.00
19.08
18.70
18.90
18.19
97,819
Jun 10, 2026
19.04
19.20
18.90
18.94
18.23
55,025
Jun 9, 2026
19.83
19.83
19.07
19.13
18.41
72,230
Jun 8, 2026
19.65
19.83
19.38
19.38
18.66
39,676
Jun 5, 2026
19.55
19.67
19.55
19.63
18.90
46,712
Jun 4, 2026
19.70
19.75
19.52
19.56
18.83
64,233
Jun 3, 2026
19.63
19.86
19.63
19.66
18.92
20,402
Jun 2, 2026
19.70
19.84
19.63
19.63
18.90
45,297
Jun 1, 2026
19.69
19.81
19.69
19.75
19.01
18,892
May 29, 2026
19.73
19.87
19.63
19.63
18.90
91,592
May 28, 2026
19.75
19.85
19.66
19.70
18.96
35,893
May 27, 2026
19.89
19.93
19.66
19.74
19.00
69,075
May 26, 2026
19.74
19.89
19.71
19.79
19.05
34,247
May 22, 2026
19.75
19.76
19.60
19.71
18.97
20,007
May 21, 2026
19.75
19.85
19.52
19.66
18.92
37,919
May 20, 2026
19.68
19.89
19.68
19.77
19.03
28,079
May 19, 2026
19.87
19.87
19.67
19.69
18.95
60,212
May 18, 2026
19.96
19.96
19.88
19.89
19.15
46,997
May 15, 2026
20.02
20.04
19.90
19.94
19.19
79,074
May 14, 2026
20.08
20.12
20.04
20.08
19.33
28,899
May 13, 2026
20.01
20.10
20.01
20.04
19.29
17,630
May 12, 2026
20.06
20.14
19.96
20.04
19.29
48,580
May 11, 2026
20.10
20.16
20.07
20.11
19.36
83,528
May 8, 2026
20.10
20.16
20.08
20.10
19.35
23,118
May 7, 2026
20.09
20.12
20.03
20.05
19.30
74,880
May 6, 2026
20.12
20.20
20.00
20.09
19.34
211,077
May 5, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
20.22
20.27
20.05
20.08
19.33
136,044
May 4, 2026
20.42
20.52
20.38
20.45
19.35
57,992
May 1, 2026
20.48
20.55
20.40
20.51
19.40
62,168
Apr 30, 2026
20.31
20.49
20.31
20.49
19.38
43,597
Apr 29, 2026
20.45
20.45
20.25
20.30
19.20
22,843
Apr 28, 2026
20.44
20.45
20.37
20.39
19.29
25,228
Apr 27, 2026
20.41
20.49
20.38
20.48
19.38
77,545
Apr 24, 2026
20.27
20.40
20.17
20.35
19.25
83,343
Apr 23, 2026
20.06
20.30
19.95
20.28
19.19
169,142
Apr 22, 2026
20.08
20.15
20.00
20.13
19.04
25,156
Apr 21, 2026
20.14
20.14
20.01
20.08
19.00
75,723
Apr 20, 2026
20.00
20.15
20.00
20.09
19.01
69,232
Apr 17, 2026
19.90
20.10
19.90
19.92
18.85
36,878
Apr 16, 2026
20.02
20.10
19.95
19.99
18.91
53,760
Apr 15, 2026
19.88
20.09
19.88
20.09
19.01
20,993
Apr 14, 2026
19.82
20.00
19.77
20.00
18.92
66,203
Apr 13, 2026
19.76
19.86
19.75
19.82
18.75
32,857
Apr 10, 2026
19.64
19.91
19.60
19.77
18.70
20,337
Apr 9, 2026
19.61
19.88
19.50
19.75
18.68
41,209
Apr 8, 2026
19.35
19.60
19.35
19.59
18.53
32,545
Apr 7, 2026
19.25
19.38
19.11
19.28
18.24
62,022
Apr 6, 2026
19.00
19.29
19.00
19.25
18.21
25,176
Apr 2, 2026
18.75
19.12
18.75
19.09
18.06
33,283
Apr 1, 2026
18.61
18.85
18.58
18.84
17.82
41,763
Mar 31, 2026
18.90
19.04
18.41
18.57
17.57
218,688
Mar 30, 2026
18.78
18.92
18.77
18.77
17.76
47,462
Mar 27, 2026
18.76
18.82
18.60
18.76
17.75
45,705
Mar 26, 2026
19.00
19.00
18.69
18.69
17.68
100,281
Mar 25, 2026
18.94
19.00
18.75
18.81
17.80
53,223
Mar 24, 2026
18.73
19.02
18.73
18.75
17.74
32,010
Mar 23, 2026
19.00
19.05
18.78
18.79
17.78
45,004
Mar 20, 2026
19.09
19.09
18.69
18.78
17.77
265,482
Mar 19, 2026
19.07
19.26
19.01
19.08
18.05
75,855
Mar 18, 2026
19.20
19.25
19.11
19.11
18.08
27,336
Mar 17, 2026
19.22
19.24
19.17
19.22
18.18
41,788
Mar 16, 2026
19.44
19.44
19.00
19.07
18.04
52,011
Mar 13, 2026
19.18
19.36
19.05
19.05
18.02
48,728
Mar 12, 2026
19.54
19.54
18.96
19.14
18.11
244,805
Mar 11, 2026
19.60
19.65
19.42
19.42
18.37
65,328
Mar 10, 2026
19.44
19.63
19.44
19.61
18.55
495
Mar 9, 2026
19.37
19.48
19.27
19.40
18.35
495
Mar 6, 2026
19.43
19.54
19.32
19.41
18.36
495
Mar 5, 2026
19.55
19.67
19.55
19.59
18.53
495
Mar 4, 2026
19.57
19.75
19.55
19.55
18.50
495
Mar 3, 2026
19.73
19.78
19.42
19.46
18.41
495
Mar 2, 2026
19.78
19.92
19.76
19.82
18.75
495
Feb 27, 2026
19.84
19.91
19.70
19.74
18.68
495
Feb 26, 2026
19.92
19.95
19.85
19.87
18.80
45,848
Feb 25, 2026
19.83
19.90
19.83
19.89
18.82
495
Feb 24, 2026
19.81
19.93
19.81
19.91
18.84
495
Feb 23, 2026
19.77
19.92
19.77
19.85
18.78
495
Feb 20, 2026
19.83
19.88
19.83
19.83
18.76
42,609
Feb 19, 2026
19.78
19.90
19.75
19.78
18.71
49,283
Feb 18, 2026
19.78
19.92
19.75
19.84
18.77
73,697
Feb 17, 2026
19.84
19.84
19.66
19.78
18.71
99,068
Feb 13, 2026
19.64
19.74
19.59
19.60
18.54
28,371
Feb 12, 2026
19.57
19.64
19.54
19.57
18.51
18,528
Feb 11, 2026
19.58
19.66
19.56
19.56
18.50
30,460
Feb 10, 2026
19.61
19.66
19.55
19.61
18.55
61,174
Feb 9, 2026
19.50
19.65
19.50
19.59
18.53
24,935
Feb 6, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
19.50
19.65
19.50
19.57
18.51
43,418
Feb 5, 2026
19.56
19.79
19.56
19.73
18.33
31,215
Feb 4, 2026
19.72
19.77
19.55
19.63
18.24
51,696
Feb 3, 2026
19.61
19.74
19.61
19.70
18.31
44,015
Feb 2, 2026
19.68
19.84
19.55
19.60
18.21
52,534
Jan 30, 2026
19.82
19.89
19.66
19.66
18.27
94,427
Jan 29, 2026
19.75
19.84
19.72
19.76
18.36
24,770
Jan 28, 2026
19.77
19.82
19.69
19.75
18.35
24,231
Jan 27, 2026
19.94
19.94
19.76
19.77
18.37
31,235
Jan 26, 2026
19.88
19.90
19.69
19.83
18.43
62,628
Jan 23, 2026
19.84
20.00
19.76
19.79
18.39
37,335
Jan 22, 2026
19.76
19.85
19.75
19.75
18.35
28,241
Jan 21, 2026
19.75
19.80
19.68
19.71
18.31
35,670
Jan 20, 2026
19.75
19.81
19.65
19.71
18.32
70,776
Jan 16, 2026
19.72
19.88
19.72
19.85
18.44
41,095
Jan 15, 2026
19.70
19.88
19.67
19.72
18.32
103,149
Jan 14, 2026
19.74
19.78
19.60
19.71
18.31
45,652
Jan 13, 2026
19.78
19.88
19.68
19.68
18.29
72,504
Jan 12, 2026
19.80
19.90
19.70
19.79
18.39
74,551
Jan 9, 2026
20.02
20.06
19.95
19.97
18.56
54,832
Jan 8, 2026
19.95
20.01
19.95
19.95
18.54
36,840
Jan 7, 2026
19.95
19.99
19.90
19.95
18.54
47,466
Jan 6, 2026
19.84
19.94
19.72
19.94
18.53
92,975
Jan 5, 2026
19.72
19.95
19.61
19.80
18.40
165,803
Jan 2, 2026
19.60
19.68
19.55
19.65
18.26
33,273
Dec 31, 2025
19.58
19.61
19.40
19.59
18.20
131,857
Dec 30, 2025
19.60
19.60
19.45
19.53
18.15
120,649
Dec 29, 2025
19.46
19.62
19.45
19.52
18.14
47,085
Dec 26, 2025
19.53
19.55
19.51
19.53
18.15
28,435
Dec 24, 2025
19.50
19.60
19.46
19.51
18.13
12,415
Dec 23, 2025
19.40
19.55
19.40
19.47
18.09
46,475
Dec 22, 2025
19.13
19.53
19.07
19.47
18.09
83,916
Dec 19, 2025
19.40
19.51
19.40
19.46
18.08
23,550
Dec 18, 2025
19.25
19.48
19.25
19.45
18.07
61,658
Dec 17, 2025
19.20
19.22
19.12
19.20
17.84
46,036
Dec 16, 2025
19.13
19.20
19.11
19.20
17.84
26,194
Dec 15, 2025
19.12
19.20
19.05
19.17
17.81
64,357
Dec 12, 2025
19.14
19.16
19.05
19.09
17.74
34,243
Dec 11, 2025
19.20
19.27
19.15
19.17
17.81
82,379
Dec 10, 2025
19.06
19.20
19.03
19.17
17.81
37,808
Dec 9, 2025
19.06
19.22
19.05
19.05
17.70
58,697
Dec 8, 2025
19.32
19.32
19.10
19.15
17.79
83,621
Dec 5, 2025
19.30
19.44
19.22
19.22
17.86
65,982
Dec 4, 2025
19.41
19.51
19.32
19.36
17.99
25,456
Dec 3, 2025
19.65
19.71
19.35
19.41
18.04
62,672
Dec 2, 2025
19.57
19.72
19.54
19.61
18.22
27,037
Dec 1, 2025
19.54
19.75
19.54
19.57
18.18
30,714
Nov 28, 2025
19.68
19.72
19.57
19.60
18.21
17,068
Nov 26, 2025
19.63
19.78
19.63
19.69
18.30
48,562
Nov 25, 2025
19.57
19.99
19.55
19.61
18.22
27,308
Nov 24, 2025
19.73
19.73
19.52
19.60
18.21
33,404
Nov 21, 2025
19.50
19.95
19.37
19.64
18.25
41,392
Nov 20, 2025
19.72
19.74
19.35
19.50
18.12
41,340
Nov 19, 2025
19.82
19.85
19.63
19.65
18.26
30,015
Nov 18, 2025
19.89
19.95
19.75
19.84
18.44
35,533
Nov 17, 2025
20.13
20.13
19.75
19.86
18.45
57,584
Nov 14, 2025
19.87
20.20
19.85
20.01
18.59
30,278
Nov 13, 2025
20.01
20.08
19.85
19.89
18.48
37,140
Nov 12, 2025
20.21
20.21
20.08
20.10
18.68
42,934
Nov 11, 2025
20.11
20.28
20.09
20.19
18.76
18,825
Nov 10, 2025
20.02
20.22
19.91
20.21
18.78
45,103
Nov 7, 2025
19.88
20.00
19.80
20.00
18.58
53,771
