Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	58.65	59.35	58.32	59.22	59.22	3.08%	1,642,282
Jun 5, 2025	57.85	58.42	56.98	57.45	57.45	-0.73%	2,520,332
Jun 4, 2025	59.15	59.50	57.83	57.87	57.87	-1.95%	2,690,136
Jun 3, 2025	58.06	59.12	57.55	59.02	59.02	1.53%	2,962,005
Jun 2, 2025	57.49	58.23	56.51	58.13	58.13	0.83%	2,418,421
May 30, 2025	57.81	58.13	56.93	57.65	57.65	-1.03%	5,392,644
May 29, 2025	59.15	59.20	57.77	58.25	58.25	-0.10%	2,002,875
May 28, 2025	59.15	59.18	58.17	58.31	58.31	-1.20%	2,399,670
May 27, 2025	57.67	59.10	56.98	59.02	59.02	4.02%	3,087,555
May 23, 2025	55.67	57.01	55.67	56.74	56.74	-1.25%	2,219,148
May 22, 2025	57.19	57.93	56.79	57.46	57.46	0.38%	3,137,171
May 21, 2025	59.08	59.37	57.21	57.24	57.24	-4.34%	3,739,396
May 20, 2025	59.74	60.31	59.39	59.84	59.84	-0.35%	2,803,738
May 19, 2025	60.07	60.47	59.58	60.05	60.05	-1.23%	3,001,438
May 16, 2025	60.58	61.35	60.28	60.80	60.80	0.51%	4,103,185
May 15, 2025	60.61	60.84	59.85	60.49	60.49	-1.00%	3,959,477
May 14, 2025	61.14	61.51	60.66	61.10	61.10	-0.42%	5,570,042
May 13, 2025	60.69	61.65	60.47	61.36	61.36	1.66%	4,146,972
May 12, 2025	59.49	60.82	58.78	60.36	60.36	8.50%	5,947,586
May 9, 2025	55.69	55.93	55.10	55.63	55.63	0.31%	3,295,165
May 8, 2025	54.60	56.01	54.36	55.46	55.46	3.14%	4,403,132
May 7, 2025	53.77	54.39	53.23	53.77	53.77	0.69%	3,297,563
May 6, 2025	53.15	54.11	52.99	53.40	53.40	-1.48%	3,581,113
May 5, 2025	53.17	54.81	53.04	54.20	54.20	0.04%	3,760,998
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