Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	47.29	48.46	46.89	47.51	47.51	1.17%	3,769,179
Apr 14, 2025	47.66	47.70	46.08	46.96	46.96	1.80%	4,094,458
Apr 11, 2025	46.04	46.45	44.43	46.13	46.13	-1.07%	6,550,679
Apr 10, 2025	48.75	49.54	45.05	46.63	46.63	-7.63%	5,568,635
Apr 9, 2025	42.62	51.71	42.10	50.48	50.48	15.17%	11,825,346
Apr 8, 2025	46.76	47.15	43.06	43.83	43.83	-2.19%	6,307,925
Apr 7, 2025	40.99	46.47	40.55	44.81	44.81	2.28%	9,165,012
Apr 4, 2025	44.35	44.67	41.31	43.81	43.81	-5.91%	9,504,249
Apr 3, 2025	50.78	51.35	46.34	46.56	46.56	-15.42%	11,259,329
Apr 2, 2025	52.23	55.43	52.23	55.05	55.05	3.36%	3,212,497
Apr 1, 2025	52.48	53.62	51.76	53.26	53.26	0.60%	3,305,285
Mar 31, 2025	51.51	53.13	50.85	52.94	52.94	0.97%	6,142,620
Mar 28, 2025	53.74	54.20	51.90	52.43	52.43	-3.19%	3,469,023
Mar 27, 2025	54.79	54.80	53.78	54.16	54.16	-1.88%	3,097,939
Mar 26, 2025	55.97	56.56	54.88	55.20	55.20	-1.16%	3,961,738
Mar 25, 2025	56.23	56.56	55.51	55.85	55.85	0.05%	2,521,997
Mar 24, 2025	55.17	56.08	54.86	55.82	55.82	3.33%	2,960,434
Mar 21, 2025	53.27	54.18	52.50	54.02	54.02	0.28%	6,429,710
Mar 20, 2025	53.85	55.25	53.58	53.87	53.87	-1.19%	4,227,991
Mar 19, 2025	53.01	54.79	52.44	54.52	54.52	2.77%	4,927,719
Mar 18, 2025	53.42	53.72	52.76	53.05	53.05	-0.73%	4,412,869
Mar 17, 2025	53.34	53.69	52.06	53.44	53.44	0.19%	6,382,989
Mar 14, 2025	52.50	53.43	51.85	53.34	53.34	2.77%	5,452,292
Mar 13, 2025	53.72	53.89	51.32	51.90	51.90	-3.19%	7,294,221
Mar 12, 2025	53.21	54.29	52.54	53.61	53.61	3.12%	7,173,833
Mar 11, 2025	52.14	53.47	51.37	51.99	51.99	-0.59%	6,608,006
Mar 10, 2025	53.05	53.57	50.87	52.30	52.30	-4.46%	6,516,020
Mar 7, 2025	54.11	54.84	52.09	54.74	54.74	1.09%	6,715,635
Mar 6, 2025	54.52	55.57	53.57	54.15	54.15	-3.03%	4,605,013
Mar 5, 2025	55.99	56.54	54.45	55.84	55.84	-0.48%	5,484,952
Mar 4, 2025	56.75	57.37	54.14	56.11	56.11	-3.29%	6,001,456
Mar 3, 2025	60.01	61.19	56.91	58.02	58.02	-4.38%	5,360,087
Feb 28, 2025	59.56	60.70	59.23	60.68	60.68	2.40%	4,406,817
Feb 27, 2025	60.15	60.65	58.89	59.26	59.26	-0.79%	2,917,262
Feb 26, 2025	60.09	60.61	59.34	59.73	59.73	0.37%	3,157,191
Feb 25, 2025	60.78	60.87	58.66	59.51	59.51	-1.75%	3,525,892
Feb 24, 2025	61.82	61.98	59.27	60.57	60.57	-1.37%	4,546,140
Feb 21, 2025	64.20	64.35	61.02	61.41	61.41	-3.82%	3,938,612
Feb 20, 2025	65.25	65.34	62.55	63.85	63.85	-2.65%	3,465,810
Feb 19, 2025	64.75	65.84	63.40	65.59	65.59	0.46%	5,698,588
Feb 18, 2025	65.68	65.97	64.63	65.29	65.29	0.12%	2,855,114
Feb 14, 2025	63.94	65.42	63.91	65.21	65.21	1.76%	2,063,295
Feb 13, 2025	64.45	64.55	63.42	64.08	64.08	0.12%	3,654,244
Feb 12, 2025	64.91	65.11	63.31	64.00	64.00	-1.89%	5,333,698
Feb 11, 2025	65.00	65.72	64.82	65.23	65.23	-0.44%	3,430,676
Feb 10, 2025	68.05	68.05	64.61	65.52	65.52	-2.92%	5,396,554
Feb 7, 2025	68.42	68.73	67.20	67.49	67.49	-1.06%	2,725,626
Feb 6, 2025	68.59	68.70	67.73	68.21	68.21	0.53%	3,267,690
Feb 5, 2025	66.72	67.97	66.40	67.85	67.85	2.93%	4,546,323
Feb 4, 2025	68.71	69.29	65.56	65.92	65.92	-2.40%	7,687,787