NYSE:SYF | Historical Stock Price | Synchrony Financial

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.59$20.81$31.84$48.73$74.58$114.142014-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.01$38.832,657,700——
2019-12-30$36.05$38.872,568,100——
2019-12-27$36.29$39.132,932,200——
2019-12-26$36.26$39.102,651,500——
2019-12-24$36.32$39.161,135,000——
2019-12-23$36.33$39.173,005,200——
2019-12-20$36.74$39.6114,461,600——
2019-12-19$36.44$39.296,519,800——
2019-12-18$36.79$39.676,621,600——
2019-12-17$36.91$39.808,197,900——
2019-12-16$37.18$40.096,458,100——
2019-12-13$37.69$40.644,466,700——
2019-12-12$37.69$40.645,341,900——
2019-12-11$37.14$40.044,402,100——
2019-12-10$37.42$40.354,447,900——
2019-12-09$37.56$40.504,228,300——
2019-12-06$37.76$40.714,408,300——
2019-12-05$37.49$40.424,815,300——
2019-12-04$37.48$40.416,140,500——
2019-12-03$36.82$39.704,854,200——
2019-12-02$37.14$40.044,065,900——
2019-11-29$37.41$40.341,592,300——
2019-11-27$37.38$40.303,056,300——
2019-11-26$37.39$40.314,906,700——
2019-11-25$37.33$40.255,636,800——
2019-11-22$36.90$39.793,071,900——
2019-11-21$36.77$39.653,304,300——
2019-11-20$36.56$39.423,894,200——
2019-11-19$36.92$39.813,271,400——
2019-11-18$37.11$40.014,410,500——
2019-11-15$37.05$39.954,583,800——
2019-11-14$36.73$39.603,107,100——
2019-11-13$36.56$39.422,813,800——
2019-11-12$36.89$39.773,653,700——
2019-11-11$36.89$39.773,094,900——
2019-11-08$36.94$39.834,013,100——
2019-11-07$36.96$39.854,834,700——
2019-11-06$36.82$39.704,942,600——
2019-11-05$36.28$39.127,218,100——
2019-11-04$36.20$39.034,137,900——
2019-11-01$35.74$38.533,411,100——
2019-10-31$35.37$37.905,056,900——
2019-10-30$35.59$38.133,832,600——
2019-10-29$35.79$38.354,978,100——
2019-10-28$35.68$38.235,394,300——
2019-10-25$35.29$37.814,640,800——
2019-10-24$35.01$37.514,952,000——
2019-10-23$35.09$37.605,269,000——
2019-10-22$34.97$37.474,263,800——
2019-10-21$35.06$37.576,174,700——
2019-10-18$34.29$36.747,087,500——
2019-10-17$33.98$36.416,175,900——
2019-10-16$33.49$35.884,966,600——
2019-10-15$33.69$36.105,131,100——
2019-10-14$33.12$35.492,806,800——
2019-10-11$33.04$35.405,135,100——
2019-10-10$32.49$34.814,486,400——
2019-10-09$32.15$34.454,364,100——
2019-10-08$31.40$33.644,842,200——
2019-10-07$32.42$34.743,308,900——
2019-10-04$32.64$34.973,217,600——
2019-10-03$32.25$34.564,611,400——
2019-10-02$32.17$34.475,134,000——
2019-10-01$33.15$35.525,166,400——
2019-09-30$34.09$36.534,189,900——
2019-09-27$33.62$36.024,011,100——
2019-09-26$33.66$36.073,325,100——
2019-09-25$33.85$36.273,496,400——
2019-09-24$33.67$36.085,327,700——
2019-09-23$34.12$36.563,913,900——
2019-09-20$33.86$36.288,239,000——
2019-09-19$34.04$36.473,365,300——
2019-09-18$34.08$36.522,972,000——
2019-09-17$33.96$36.392,625,100——
2019-09-16$33.89$36.312,403,800——
2019-09-13$34.18$36.623,674,500——
2019-09-12$33.85$36.274,742,800——
2019-09-11$33.93$36.363,224,600——
2019-09-10$33.80$36.223,629,800——
2019-09-09$33.71$36.125,614,900——
2019-09-06$32.88$35.232,807,000——
2019-09-05$33.28$35.664,186,900——
2019-09-04$32.30$34.615,271,100——
2019-09-03$31.74$34.015,500,000——
2019-08-30$32.05$34.343,524,600——
2019-08-29$32.26$34.573,303,700——
2019-08-28$31.97$34.265,017,500——
2019-08-27$31.39$33.634,925,800——
2019-08-26$31.83$34.114,920,900——
2019-08-23$31.55$33.815,026,200——
2019-08-22$32.88$35.233,251,000——
2019-08-21$33.04$35.402,847,200——
2019-08-20$32.94$35.303,624,100——
2019-08-19$33.46$35.856,333,200——
2019-08-16$33.43$35.824,844,700——
2019-08-15$32.76$35.106,286,000——
2019-08-14$32.84$35.196,532,300——
2019-08-13$34.68$37.164,745,300——
2019-08-12$33.90$36.324,910,600——
2019-08-09$35.26$37.783,700,800——
2019-08-08$35.01$37.513,894,200——
2019-08-07$34.41$36.875,200,900——
2019-08-06$34.27$36.724,875,400——
2019-08-05$33.74$36.155,601,700——
2019-08-02$35.06$37.573,508,600——
2019-08-01$35.52$37.824,499,500——
2019-07-31$35.88$38.215,084,300——
2019-07-30$36.19$38.542,344,000——
2019-07-29$36.35$38.711,942,900——
2019-07-26$36.60$38.972,924,400——
2019-07-25$36.51$38.883,524,200——
2019-07-24$36.59$38.964,740,500——
2019-07-23$36.08$38.424,482,500——
2019-07-22$35.34$37.635,337,800——
2019-07-19$35.05$37.326,922,900——
2019-07-18$36.09$38.435,664,800——
2019-07-17$35.54$37.853,354,300——
2019-07-16$36.03$38.373,357,700——
2019-07-15$35.84$38.163,460,900——
2019-07-12$35.96$38.294,544,900——
2019-07-11$35.64$37.953,787,200——
2019-07-10$35.52$37.823,319,700——
2019-07-09$35.76$38.084,049,400——
2019-07-08$35.70$38.025,509,500——
2019-07-05$35.61$37.925,178,300——
2019-07-03$35.53$37.832,642,300——
2019-07-02$35.19$37.474,195,400——
2019-07-01$35.07$37.346,525,300——
2019-06-28$34.67$36.927,422,800——
2019-06-27$34.29$36.515,981,200——
2019-06-26$34.23$36.454,790,900——
2019-06-25$33.90$36.103,582,100——
2019-06-24$33.99$36.194,470,800——
2019-06-21$34.31$36.547,269,000——
2019-06-20$34.24$36.464,081,500——
2019-06-19$33.84$36.035,514,200——
2019-06-18$34.44$36.674,251,400——
2019-06-17$34.01$36.223,945,600——
2019-06-14$33.95$36.153,808,200——
2019-06-13$33.98$36.183,888,200——
2019-06-12$33.79$35.984,832,800——
2019-06-11$34.05$36.268,644,500——
2019-06-10$33.32$35.4810,963,200——
2019-06-07$33.78$35.977,046,100——
2019-06-06$34.33$36.568,399,200——
2019-06-05$34.07$36.289,162,400——
2019-06-04$33.94$36.1411,834,100——
2019-06-03$33.30$35.4614,862,700——
2019-05-31$33.63$35.815,320,700——
2019-05-30$34.23$36.457,363,900——
2019-05-29$34.37$36.606,789,900——
2019-05-28$34.60$36.844,485,300——
2019-05-24$34.81$37.073,111,100——
2019-05-23$34.75$37.003,951,200——
2019-05-22$35.24$37.534,239,000——
2019-05-21$35.15$37.437,097,800——
2019-05-20$35.00$37.274,498,800——
2019-05-17$34.91$37.173,969,700——
2019-05-16$35.24$37.535,038,100——
2019-05-15$34.86$37.125,080,200——
2019-05-14$34.77$37.035,217,400——
2019-05-13$33.99$36.196,193,900——
2019-05-10$35.01$37.286,703,800——
2019-05-09$34.40$36.636,861,300——
2019-05-08$33.82$36.013,255,400——
2019-05-07$34.00$36.213,253,900——
2019-05-06$34.29$36.512,441,500——
2019-05-03$34.34$36.572,621,300——
2019-05-02$34.15$36.143,320,500——
2019-05-01$34.16$36.153,950,900——
2019-04-30$34.67$36.694,130,500——
2019-04-29$34.41$36.423,205,900——
2019-04-26$34.40$36.415,281,700——
2019-04-25$33.50$35.453,943,300——
2019-04-24$33.53$35.495,069,600——
2019-04-23$33.46$35.414,474,400——
2019-04-22$33.55$35.513,998,600——
2019-04-18$33.34$35.286,769,700——
2019-04-17$33.24$35.184,607,100——
2019-04-16$33.16$35.093,230,600——
2019-04-15$32.95$34.873,398,200——
2019-04-12$33.00$34.9269,332,000——
2019-04-11$32.62$34.523,493,700——
2019-04-10$32.55$34.453,026,700——
2019-04-09$32.27$34.154,668,600——
2019-04-08$32.54$34.442,935,300——
2019-04-05$32.31$34.193,704,100——
2019-04-04$32.50$34.402,838,800——
2019-04-03$32.35$34.246,701,600——
2019-04-02$32.42$34.315,471,500——
2019-04-01$32.58$34.484,426,100——
2019-03-29$31.90$33.764,448,100——
2019-03-28$31.83$33.693,505,200——
2019-03-27$31.63$33.474,887,300——
2019-03-26$31.77$33.625,009,600——
2019-03-25$31.39$33.228,774,300——
2019-03-22$31.83$33.696,752,100——
2019-03-21$32.91$34.834,922,700——
2019-03-20$32.45$34.345,243,500——
2019-03-19$33.08$35.015,700,800——
2019-03-18$33.24$35.184,803,100——
2019-03-15$33.31$35.2513,405,300——
2019-03-14$32.84$34.757,339,100——
2019-03-13$32.92$34.847,867,800——
2019-03-12$32.21$34.095,395,000——
2019-03-11$32.02$33.897,351,700——
2019-03-08$31.54$33.385,588,200——
2019-03-07$31.50$33.347,009,700——
2019-03-06$31.89$33.754,948,200——
2019-03-05$32.22$34.108,446,700——
2019-03-04$32.46$34.354,257,800——
2019-03-01$32.46$34.355,769,500——
2019-02-28$32.61$34.5112,213,500——
2019-02-27$32.02$33.8910,472,900——
2019-02-26$32.01$33.889,412,600——
2019-02-25$31.83$33.698,686,400——
2019-02-22$31.88$33.746,073,900——
2019-02-21$31.78$33.635,340,000——
2019-02-20$31.79$33.647,874,600——
2019-02-19$31.76$33.614,788,100——
2019-02-15$31.75$33.607,141,800——
2019-02-14$30.83$32.637,723,500——
2019-02-13$30.77$32.563,913,100——
2019-02-12$30.44$32.217,257,000——
2019-02-11$30.37$32.147,950,900——
2019-02-08$29.94$31.696,207,400——
2019-02-07$30.11$31.877,865,400——
2019-02-06$30.11$31.876,816,900——
2019-02-05$29.99$31.748,605,900——
2019-02-04$29.72$31.456,806,700——
2019-02-01$29.69$31.426,321,100——
2019-01-31$30.04$31.578,351,900——
2019-01-30$30.07$31.607,011,300——
2019-01-29$29.65$31.169,459,100——
2019-01-28$29.98$31.5111,749,700——
2019-01-25$29.79$31.3111,871,200——
2019-01-24$29.81$31.3323,959,400——
2019-01-23$29.40$30.9040,739,400——
2019-01-22$26.55$27.9012,985,300——
2019-01-18$26.28$27.626,534,200——
2019-01-17$26.35$27.693,153,800——
2019-01-16$26.38$27.724,933,100——
2019-01-15$25.77$27.084,442,000——
2019-01-14$25.85$27.176,465,900——
2019-01-11$26.02$27.345,670,800——
2019-01-10$25.75$27.064,892,800——
2019-01-09$25.99$27.315,126,800——
2019-01-08$25.42$26.714,347,100——
2019-01-07$25.37$26.663,993,800——
2019-01-04$25.24$26.538,027,600——
2019-01-03$24.09$25.326,948,300——
2019-01-02$24.27$25.518,662,500——