Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	84.44	84.45	83.39	83.43	83.43	-1.04%	1,786,423
Dec 30, 2025	84.75	84.83	84.12	84.31	84.31	-0.51%	1,122,714
Dec 29, 2025	85.75	85.99	84.58	84.74	84.74	-1.48%	1,600,910
Dec 26, 2025	85.84	86.12	85.58	86.01	86.01	-0.06%	815,630
Dec 24, 2025	85.83	86.48	85.73	86.06	86.06	0.57%	761,990
Dec 23, 2025	85.76	86.14	85.13	85.57	85.57	-0.33%	1,634,870
Dec 22, 2025	85.47	86.22	85.12	85.85	85.85	1.38%	1,786,013
Dec 19, 2025	83.23	84.82	83.00	84.68	84.68	1.20%	9,579,426
Dec 18, 2025	83.79	84.89	83.32	83.68	83.68	0.54%	2,292,242
Dec 17, 2025	83.93	84.19	82.89	83.23	83.23	-0.19%	2,420,079
Dec 16, 2025	83.56	84.06	82.95	83.39	83.39	0.22%	3,835,243
Dec 15, 2025	84.42	84.62	82.95	83.21	83.21	-1.20%	3,088,495
Dec 12, 2025	85.72	86.13	83.15	84.22	84.22	-1.68%	3,797,093
Dec 11, 2025	84.74	86.22	84.14	85.66	85.66	1.31%	2,812,478
Dec 10, 2025	80.78	84.91	80.77	84.55	84.55	4.37%	4,143,768
Dec 9, 2025	79.79	81.43	79.39	81.01	81.01	1.54%	3,172,563
Dec 8, 2025	80.68	80.98	79.69	79.78	79.78	-0.72%	3,920,675
Dec 5, 2025	79.38	80.65	79.22	80.36	80.36	-0.05%	2,620,735
Dec 4, 2025	79.18	80.65	79.15	80.40	80.40	1.58%	2,121,395
Dec 3, 2025	78.77	80.40	78.71	79.15	79.15	0.34%	3,705,220
Dec 2, 2025	78.55	79.18	77.64	78.88	78.88	1.06%	2,381,179
Dec 1, 2025	76.96	78.40	76.15	78.05	78.05	0.89%	3,366,164
Nov 28, 2025	77.34	77.91	76.90	77.36	77.36	0.53%	923,575
Nov 26, 2025	76.44	77.55	76.27	76.95	76.95	0.58%	1,938,827
Nov 25, 2025	74.98	76.91	74.74	76.51	76.51	2.67%	2,648,592
Nov 24, 2025	74.59	75.21	73.93	74.52	74.52	-0.13%	7,559,159
Nov 21, 2025	72.78	75.46	72.51	74.62	74.62	3.28%	4,040,325
Nov 20, 2025	73.97	75.28	72.17	72.25	72.25	-0.41%	5,452,350
Nov 19, 2025	71.61	72.74	71.48	72.55	72.55	1.87%	5,567,692
Nov 18, 2025	69.63	72.13	69.52	71.22	71.22	1.06%	4,652,424
Nov 17, 2025	72.80	73.07	69.89	70.47	70.47	-3.58%	3,708,580
Nov 14, 2025	73.00	73.94	72.10	73.09	73.09	-0.95%	3,144,859
Nov 13, 2025	74.73	75.52	73.71	73.79	73.79	-2.25%	3,980,833
Nov 12, 2025	74.30	76.11	74.30	75.49	75.49	1.44%	2,756,440
Nov 11, 2025	74.58	75.03	73.89	74.42	74.42	-0.37%	2,231,083
Nov 10, 2025	73.70	74.79	73.31	74.70	74.70	2.06%	3,134,999
Nov 7, 2025	73.06	73.61	72.05	73.19	73.19	-0.49%	3,710,556
Nov 6, 2025	74.47	75.24	73.08	73.55	73.55	-1.10%	3,940,640
Nov 5, 2025	72.91	75.09	71.85	74.37	74.37	1.46%	3,501,461
Nov 4, 2025	73.20	74.39	73.10	73.30	73.00	-0.96%	3,353,922
Nov 3, 2025	74.02	74.77	73.52	74.01	73.71	-0.50%	3,684,769
Oct 31, 2025	73.53	74.99	73.25	74.38	74.08	1.07%	2,986,784
Oct 30, 2025	73.07	74.81	73.00	73.59	73.29	0.52%	2,571,724
Oct 29, 2025	74.11	74.84	72.91	73.21	72.91	-2.02%	3,200,509
Oct 28, 2025	75.00	75.08	74.25	74.72	74.41	-0.32%	2,322,085
Oct 27, 2025	75.60	75.72	74.69	74.96	74.65	0.16%	5,008,839
Oct 24, 2025	74.16	75.70	74.14	74.84	74.53	2.18%	2,342,196
Oct 23, 2025	73.32	73.98	72.72	73.24	72.94	0.32%	2,363,008
Oct 22, 2025	74.00	74.81	72.53	73.01	72.71	-1.34%	2,696,346
Oct 21, 2025	72.15	74.21	72.05	74.00	73.70	2.41%	2,403,828