Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	53.17	54.81	53.04	54.20	54.20	0.04%	3,760,342
May 2, 2025	53.48	54.49	53.13	54.18	53.88	3.57%	3,263,044
May 1, 2025	52.28	53.02	51.72	52.31	52.02	0.69%	3,303,837
Apr 30, 2025	50.92	52.17	50.00	51.95	51.66	-0.92%	4,113,394
Apr 29, 2025	51.75	52.60	51.52	52.43	52.14	0.50%	2,814,243
Apr 28, 2025	51.40	52.49	51.29	52.17	51.88	1.46%	4,060,951
Apr 25, 2025	51.55	52.25	51.38	51.42	51.14	-0.96%	5,001,939
Apr 24, 2025	49.67	52.14	49.50	51.92	51.63	4.03%	4,406,686
Apr 23, 2025	50.41	52.97	49.80	49.91	49.64	2.78%	5,965,612
Apr 22, 2025	47.43	48.60	46.13	48.56	48.29	2.82%	7,499,643
Apr 21, 2025	47.85	48.53	46.38	47.23	46.97	-1.34%	6,238,804
Apr 17, 2025	46.86	48.06	46.37	47.87	47.61	2.37%	3,507,333
Apr 16, 2025	46.85	47.89	46.19	46.76	46.50	-1.58%	3,491,942
Apr 15, 2025	47.29	48.46	46.89	47.51	47.25	1.17%	3,860,044
Apr 14, 2025	47.66	47.70	46.08	46.96	46.70	1.80%	4,094,458
Apr 11, 2025	46.04	46.45	44.43	46.13	45.88	-1.07%	6,550,679
Apr 10, 2025	48.75	49.54	45.05	46.63	46.37	-7.63%	5,568,635
Apr 9, 2025	42.62	51.71	42.10	50.48	50.20	15.17%	11,825,346
Apr 8, 2025	46.76	47.15	43.06	43.83	43.59	-2.19%	6,307,925
Apr 7, 2025	40.99	46.47	40.55	44.81	44.56	2.28%	9,165,012
Apr 4, 2025	44.35	44.67	41.31	43.81	43.57	-5.91%	9,504,249
Apr 3, 2025	50.78	51.35	46.34	46.56	46.30	-15.42%	11,259,329
Apr 2, 2025	52.23	55.43	52.23	55.05	54.75	3.36%	3,212,497
Apr 1, 2025	52.48	53.62	51.76	53.26	52.97	0.60%	3,305,285
Mar 31, 2025	51.51	53.13	50.85	52.94	52.65	0.97%	6,142,620
Mar 28, 2025	53.74	54.20	51.90	52.43	52.14	-3.19%	3,469,023
Mar 27, 2025	54.79	54.80	53.78	54.16	53.86	-1.88%	3,097,939
Mar 26, 2025	55.97	56.56	54.88	55.20	54.90	-1.16%	3,961,738
Mar 25, 2025	56.23	56.56	55.51	55.85	55.54	0.05%	2,521,997
Mar 24, 2025	55.17	56.08	54.86	55.82	55.51	3.33%	2,960,434
Mar 21, 2025	53.27	54.18	52.50	54.02	53.72	0.28%	6,429,710
Mar 20, 2025	53.85	55.25	53.58	53.87	53.57	-1.19%	4,227,991
Mar 19, 2025	53.01	54.79	52.44	54.52	54.22	2.77%	4,927,719
Mar 18, 2025	53.42	53.72	52.76	53.05	52.76	-0.73%	4,412,869
Mar 17, 2025	53.34	53.69	52.06	53.44	53.15	0.19%	6,382,989
Mar 14, 2025	52.50	53.43	51.85	53.34	53.05	2.77%	5,452,292
Mar 13, 2025	53.72	53.89	51.32	51.90	51.61	-3.19%	7,294,221
Mar 12, 2025	53.21	54.29	52.54	53.61	53.32	3.12%	7,173,833
Mar 11, 2025	52.14	53.47	51.37	51.99	51.70	-0.59%	6,608,006
Mar 10, 2025	53.05	53.57	50.87	52.30	52.01	-4.46%	6,516,020
Mar 7, 2025	54.11	54.84	52.09	54.74	54.44	1.09%	6,715,635
Mar 6, 2025	54.52	55.57	53.57	54.15	53.85	-3.03%	4,605,013
Mar 5, 2025	55.99	56.54	54.45	55.84	55.53	-0.48%	5,484,952
Mar 4, 2025	56.75	57.37	54.14	56.11	55.80	-3.29%	6,001,456
Mar 3, 2025	60.01	61.19	56.91	58.02	57.70	-4.38%	5,360,087
Feb 28, 2025	59.56	60.70	59.23	60.68	60.35	2.40%	4,406,817
Feb 27, 2025	60.15	60.65	58.89	59.26	58.93	-0.79%	2,917,262
Feb 26, 2025	60.09	60.61	59.34	59.73	59.40	0.37%	3,157,191
Feb 25, 2025	60.78	60.87	58.66	59.51	59.18	-1.75%	3,525,892
Feb 24, 2025	61.82	61.98	59.27	60.57	60.24	-1.37%	4,546,140