Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.69	19.80	19.60	19.72	19.72	0.05%	29,467
Jul 31, 2025	19.57	19.75	19.45	19.71	19.71	0.66%	98,989
Jul 30, 2025	19.68	19.70	19.40	19.58	19.58	-0.51%	23,556
Jul 29, 2025	19.50	19.68	19.50	19.68	19.68	0.87%	50,162
Jul 28, 2025	19.50	19.56	19.45	19.51	19.51	-0.10%	20,647
Jul 25, 2025	19.45	19.55	19.41	19.53	19.53	0.57%	43,195
Jul 24, 2025	19.41	19.50	19.40	19.42	19.42	-0.21%	62,941
Jul 23, 2025	19.37	19.47	19.37	19.46	19.46	0.31%	27,325
Jul 22, 2025	19.47	19.50	19.30	19.40	19.40	-0.05%	33,255
Jul 21, 2025	19.42	19.51	19.29	19.41	19.41	0.21%	66,948
Jul 18, 2025	19.45	19.51	19.37	19.37	19.37	-0.36%	35,750
Jul 17, 2025	19.36	19.55	19.36	19.44	19.44	0.21%	22,951
Jul 16, 2025	19.40	19.54	19.16	19.40	19.40	0.57%	87,415
Jul 15, 2025	19.38	19.47	19.27	19.29	19.29	-0.41%	55,812
Jul 14, 2025	19.47	19.54	19.30	19.37	19.37	-0.92%	33,144
Jul 11, 2025	19.41	19.55	19.41	19.55	19.55	0.36%	30,659
Jul 10, 2025	19.40	19.51	19.35	19.48	19.48	0.93%	50,794
Jul 9, 2025	19.41	19.49	19.23	19.30	19.30	-0.31%	339,477
Jul 8, 2025	19.35	19.43	19.23	19.36	19.36	0.16%	256,160
Jul 7, 2025	19.37	19.37	19.25	19.33	19.33	-0.18%	115,132
Jul 3, 2025	19.25	19.42	19.25	19.37	19.37	0.70%	29,338
Jul 2, 2025	18.82	19.29	18.75	19.23	19.23	2.18%	66,848
Jul 1, 2025	18.44	18.85	18.44	18.82	18.82	2.28%	87,247
Jun 30, 2025	18.53	19.17	18.25	18.40	18.40	-0.11%	256,824
Jun 27, 2025	18.61	18.67	18.42	18.42	18.42	-1.34%	58,636
Jun 26, 2025	18.54	18.70	18.54	18.67	18.67	0.70%	37,642
Jun 25, 2025	18.71	18.81	18.52	18.54	18.54	-1.28%	21,599
Jun 24, 2025	18.55	18.81	18.53	18.78	18.78	1.46%	29,673
Jun 23, 2025	18.32	18.53	18.31	18.51	18.51	0.87%	59,551
Jun 20, 2025	18.33	18.42	18.31	18.35	18.35	0.11%	29,952
Jun 18, 2025	18.48	18.54	18.33	18.33	18.33	-0.11%	27,579
Jun 17, 2025	18.35	18.50	18.29	18.35	18.35	0.27%	37,549
Jun 16, 2025	18.41	18.55	18.25	18.30	18.30	-0.65%	32,534
Jun 13, 2025	18.49	18.49	18.32	18.42	18.42	-0.43%	23,267
Jun 12, 2025	18.61	18.62	18.37	18.50	18.50	0.82%	39,161
Jun 11, 2025	18.52	18.59	18.35	18.35	18.35	-0.86%	30,644
Jun 10, 2025	18.44	18.51	18.33	18.51	18.51	0.76%	39,800
Jun 9, 2025	18.32	18.42	18.25	18.37	18.37	0.26%	29,791
Jun 6, 2025	18.44	18.44	18.25	18.32	18.32	-0.47%	22,872
Jun 5, 2025	18.45	18.57	18.40	18.41	18.41	0.16%	32,358
Jun 4, 2025	18.22	18.42	18.21	18.38	18.38	0.99%	25,018
Jun 3, 2025	18.11	18.20	18.04	18.20	18.20	0.83%	42,190
Jun 2, 2025	17.99	18.28	17.97	18.05	18.05	1.40%	213,878
May 30, 2025	17.63	17.93	17.53	17.80	17.80	1.54%	180,001
May 29, 2025	17.51	17.65	17.44	17.53	17.53	0.40%	30,532
May 28, 2025	17.61	17.74	17.43	17.46	17.46	-0.46%	34,631
May 27, 2025	17.48	17.75	17.44	17.54	17.54	1.04%	42,207
May 23, 2025	17.41	17.43	17.25	17.36	17.36	-0.69%	39,052
May 22, 2025	17.44	17.63	17.42	17.48	17.48	-0.17%	54,861
May 21, 2025	17.79	17.84	17.51	17.51	17.51	-1.89%	57,555