Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	17.83	18.04	17.83	17.85	17.85	0.21%	47,640
May 19, 2025	17.79	17.91	17.77	17.81	17.81	-0.34%	51,153
May 16, 2025	17.80	18.02	17.77	17.87	17.87	0.62%	27,776
May 15, 2025	17.80	17.89	17.67	17.76	17.76	0.51%	55,012
May 14, 2025	17.89	17.90	17.60	17.67	17.67	-1.01%	31,118
May 13, 2025	17.74	17.85	17.62	17.85	17.85	1.02%	62,809
May 12, 2025	17.76	17.91	17.62	17.67	17.67	0.23%	69,791
May 9, 2025	17.83	17.90	17.51	17.63	17.63	-1.18%	51,057
May 8, 2025	18.15	18.15	17.83	17.84	17.84	-0.78%	43,190
May 7, 2025	17.30	18.03	17.30	17.98	17.98	-0.39%	98,194
May 6, 2025	18.13	18.25	17.99	18.05	18.05	-0.93%	23,728
May 5, 2025	18.15	18.60	18.06	18.22	18.22	-1.51%	46,827
May 2, 2025	18.41	18.68	18.41	18.50	18.15	0.33%	69,181
May 1, 2025	18.37	18.48	18.17	18.44	18.09	1.37%	55,198
Apr 30, 2025	18.28	18.38	18.13	18.19	17.84	-0.60%	42,156
Apr 29, 2025	18.12	18.37	18.04	18.30	17.95	1.02%	36,794
Apr 28, 2025	17.73	18.13	17.71	18.12	17.77	2.34%	57,222
Apr 25, 2025	17.79	17.79	17.65	17.70	17.36	-0.28%	56,944
Apr 24, 2025	17.50	17.76	17.45	17.75	17.41	1.78%	94,883
Apr 23, 2025	17.36	17.53	17.33	17.44	17.11	1.69%	83,869
Apr 22, 2025	17.18	17.25	17.05	17.15	16.82	0.59%	58,606