Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	65.04	66.25	65.04	65.99	65.99	1.30%	3,241,700
Nov 21, 2024	64.86	65.43	64.40	65.14	65.14	1.15%	2,881,167
Nov 20, 2024	63.80	64.99	63.80	64.40	64.40	1.18%	2,929,794
Nov 19, 2024	62.86	63.92	62.30	63.65	63.65	-0.62%	4,105,974
Nov 18, 2024	64.75	65.37	63.94	64.05	64.05	-1.43%	3,021,862
Nov 15, 2024	64.99	65.50	64.61	64.98	64.98	0.14%	3,571,774
Nov 14, 2024	65.00	65.73	64.32	64.89	64.89	-0.37%	3,791,770
Nov 13, 2024	65.39	67.19	64.97	65.13	65.13	0.02%	5,324,418
Nov 12, 2024	65.36	66.15	64.90	65.12	65.12	-0.73%	5,422,947
Nov 11, 2024	65.30	66.38	64.38	65.60	65.60	2.84%	5,132,450
Nov 8, 2024	64.70	65.19	63.75	63.79	63.79	-1.31%	4,786,578
Nov 7, 2024	66.02	66.59	64.44	64.64	64.64	-4.25%	6,226,157
Nov 6, 2024	64.58	67.76	64.53	67.51	67.51	18.81%	10,815,878
Nov 5, 2024	55.69	57.00	55.11	56.82	56.82	3.20%	3,219,864
Nov 4, 2024	54.96	55.25	54.42	55.06	55.06	-0.34%	3,607,165
Nov 1, 2024	55.13	55.76	54.87	55.25	55.00	0.20%	2,684,232
Oct 31, 2024	56.47	56.91	55.10	55.14	54.89	-2.08%	4,156,871
Oct 30, 2024	56.13	57.37	55.95	56.31	56.06	1.00%	4,234,925
Oct 29, 2024	56.22	56.46	55.56	55.75	55.50	-1.83%	2,931,504
Oct 28, 2024	55.50	57.07	55.29	56.79	56.53	2.97%	3,541,847
Oct 25, 2024	56.00	56.55	55.03	55.15	54.90	-0.20%	3,213,760
Oct 24, 2024	55.50	55.92	54.75	55.26	55.01	0.47%	2,616,589
Oct 23, 2024	55.51	55.84	54.56	55.00	54.75	-1.20%	2,354,778
Oct 22, 2024	55.66	55.81	55.19	55.67	55.42	-0.25%	3,197,003
Oct 21, 2024	56.38	56.58	55.55	55.81	55.56	-1.08%	2,565,017
Oct 18, 2024	56.48	56.48	55.04	56.42	56.17	-0.49%	3,876,858
Oct 17, 2024	56.63	57.27	56.03	56.70	56.44	0.32%	4,763,487
Oct 16, 2024	55.21	56.59	54.01	56.52	56.27	6.06%	6,101,501
Oct 15, 2024	54.00	54.79	53.18	53.29	53.05	-0.75%	4,015,528
Oct 14, 2024	53.21	53.92	52.63	53.69	53.45	1.02%	3,131,806
Oct 11, 2024	51.87	53.30	51.77	53.15	52.91	3.04%	2,172,590
Oct 10, 2024	51.83	52.29	51.41	51.58	51.35	-0.81%	2,194,103
Oct 9, 2024	51.17	52.09	51.14	52.00	51.77	1.58%	2,444,333
Oct 8, 2024	51.55	51.86	51.02	51.19	50.96	-0.74%	2,751,740
Oct 7, 2024	51.45	51.96	51.22	51.57	51.34	-0.56%	2,595,224
Oct 4, 2024	50.97	51.94	50.62	51.86	51.63	4.64%	2,636,892
Oct 3, 2024	49.16	49.92	48.70	49.56	49.34	-0.04%	2,804,608
Oct 2, 2024	49.18	50.27	48.88	49.58	49.36	1.16%	3,047,405
Oct 1, 2024	49.62	49.76	48.28	49.01	48.79	-1.74%	2,823,810
Sep 30, 2024	49.35	49.91	49.15	49.88	49.66	0.46%	1,991,671
Sep 27, 2024	49.41	50.18	48.95	49.65	49.43	1.24%	1,865,011
Sep 26, 2024	48.38	49.21	47.96	49.04	48.82	1.74%	3,032,072
Sep 25, 2024	48.36	48.50	47.90	48.20	47.98	-0.02%	2,160,970
Sep 24, 2024	49.88	49.91	47.59	48.21	47.99	-3.00%	3,835,087
Sep 23, 2024	50.96	51.32	49.68	49.70	49.48	-1.74%	3,288,081
Sep 20, 2024	51.07	51.16	50.39	50.58	50.35	-0.88%	7,739,270
Sep 19, 2024	49.91	51.23	49.58	51.03	50.80	4.38%	3,759,465
Sep 18, 2024	49.33	49.65	48.36	48.89	48.67	-0.61%	4,004,721
Sep 17, 2024	47.52	49.58	47.52	49.19	48.97	3.93%	3,522,371
Sep 16, 2024	46.97	47.46	46.52	47.33	47.12	0.42%	3,019,603
Sep 13, 2024	46.73	47.34	46.69	47.13	46.92	1.55%	2,197,249
Sep 12, 2024	46.00	46.43	45.45	46.41	46.20	1.24%	3,070,672
Sep 11, 2024	46.09	46.17	44.63	45.84	45.63	-0.67%	5,316,371
Sep 10, 2024	47.49	47.63	44.00	46.15	45.94	-4.19%	7,940,927
Sep 9, 2024	47.95	48.55	47.66	48.17	47.95	1.60%	2,573,072
Sep 6, 2024	48.74	49.54	47.15	47.41	47.20	-2.59%	3,227,559
Sep 5, 2024	49.53	49.72	48.31	48.67	48.45	-1.06%	3,442,518
Sep 4, 2024	49.57	49.93	48.78	49.19	48.97	-0.22%	2,777,393
Sep 3, 2024	49.74	49.96	49.00	49.30	49.08	-1.91%	3,827,473
Aug 30, 2024	49.87	50.56	49.66	50.26	50.03	0.96%	2,433,247
Aug 29, 2024	49.90	50.22	49.27	49.78	49.56	0.53%	2,199,026
Aug 28, 2024	48.53	49.55	48.53	49.52	49.30	1.45%	2,890,537
Aug 27, 2024	48.84	49.20	48.60	48.81	48.59	-0.12%	1,670,659
Aug 26, 2024	48.90	49.11	48.56	48.87	48.65	0.56%	1,937,173
Aug 23, 2024	47.52	48.79	47.20	48.60	48.38	2.97%	3,645,936
Aug 22, 2024	47.28	47.57	47.01	47.20	46.99	-0.08%	2,187,214
Aug 21, 2024	47.28	47.36	46.76	47.24	47.03	0.28%	2,101,711
Aug 20, 2024	47.40	47.51	46.78	47.11	46.90	-1.09%	2,243,345
Aug 19, 2024	46.70	47.65	46.70	47.63	47.42	2.17%	2,033,088
Aug 16, 2024	45.95	46.69	45.84	46.62	46.41	1.59%	2,643,190
Aug 15, 2024	47.24	47.75	45.82	45.89	45.68	-0.93%	6,179,715
Aug 14, 2024	46.07	46.59	45.62	46.32	46.11	1.27%	3,300,632
Aug 13, 2024	45.90	45.98	45.33	45.74	45.53	0.20%	3,591,380
Aug 12, 2024	46.51	46.93	45.42	45.65	45.44	-1.98%	4,034,913
Aug 9, 2024	46.17	46.60	45.77	46.57	46.36	1.77%	3,053,042
Aug 8, 2024	44.87	45.98	44.87	45.76	45.55	3.30%	3,752,336
Aug 7, 2024	45.27	45.96	44.22	44.30	44.10	-0.02%	3,885,439
Aug 6, 2024	43.66	45.02	43.56	44.31	44.11	1.23%	4,058,983
Aug 5, 2024	42.81	44.06	42.00	43.77	43.57	-2.71%	5,015,085
Aug 2, 2024	47.25	47.37	44.85	44.99	44.53	-7.35%	6,431,068
Aug 1, 2024	50.84	50.98	48.22	48.56	48.07	-4.39%	5,336,301
Jul 31, 2024	51.09	51.44	50.79	50.79	50.27	-0.39%	2,360,621
Jul 30, 2024	51.22	51.48	50.73	50.99	50.47	0.95%	2,416,902
Jul 29, 2024	50.90	51.04	50.44	50.51	50.00	-0.53%	2,258,862
Jul 26, 2024	50.80	51.23	50.60	50.78	50.26	0.79%	1,803,892
Jul 25, 2024	50.01	51.23	49.56	50.38	49.87	1.00%	2,596,622
Jul 24, 2024	50.30	50.72	49.75	49.88	49.37	-1.83%	2,516,844
Jul 23, 2024	50.46	51.05	50.30	50.81	50.29	0.57%	1,960,894
Jul 22, 2024	49.88	50.54	49.35	50.52	50.01	1.10%	3,578,349
Jul 19, 2024	50.65	50.65	49.85	49.97	49.46	-1.69%	3,507,846
Jul 18, 2024	51.74	52.40	50.53	50.83	50.31	-2.66%	4,710,701
Jul 17, 2024	51.62	52.67	49.88	52.22	51.69	0.99%	5,984,094
Jul 16, 2024	50.69	51.94	50.40	51.71	51.18	1.95%	5,999,983
Jul 15, 2024	50.10	51.29	50.00	50.72	50.20	3.28%	4,086,938
Jul 12, 2024	49.18	49.49	48.87	49.11	48.61	0.10%	2,254,433
Jul 11, 2024	48.33	49.25	48.09	49.06	48.56	2.02%	2,511,274
Jul 10, 2024	48.19	48.36	47.64	48.09	47.60	-0.74%	3,270,614
Jul 9, 2024	47.50	48.97	47.37	48.45	47.96	1.64%	3,225,893
Jul 8, 2024	47.24	47.79	47.20	47.67	47.19	1.60%	2,553,876
Jul 5, 2024	47.18	47.54	46.71	46.92	46.44	-0.93%	4,512,512