Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	69.81	70.28	68.64	68.98	68.98	-0.71%	3,326,561
Jan 30, 2025	69.27	70.27	68.57	69.47	69.47	1.02%	4,336,640
Jan 29, 2025	66.80	69.06	66.55	68.77	68.77	3.17%	5,360,524
Jan 28, 2025	66.50	67.89	64.49	66.66	66.66	-4.58%	8,151,558
Jan 27, 2025	70.00	70.59	68.86	69.86	69.86	-1.09%	4,615,874
Jan 24, 2025	70.06	70.66	69.75	70.63	70.63	0.27%	4,049,665
Jan 23, 2025	70.60	70.93	70.05	70.44	70.44	-0.07%	3,941,141
Jan 22, 2025	69.86	70.76	69.40	70.49	70.49	1.47%	3,314,945
Jan 21, 2025	69.28	69.89	68.93	69.47	69.47	1.05%	2,948,402
Jan 17, 2025	68.20	69.00	67.45	68.75	68.75	1.39%	2,351,435
Jan 16, 2025	68.00	68.58	67.23	67.81	67.81	-0.44%	2,214,451
Jan 15, 2025	67.13	68.19	67.03	68.11	68.11	3.10%	2,874,446
Jan 14, 2025	65.68	66.16	65.22	66.06	66.06	1.93%	1,941,210
Jan 13, 2025	63.38	64.96	63.06	64.81	64.81	1.63%	2,712,751
Jan 10, 2025	64.89	64.89	63.39	63.77	63.77	-3.07%	2,962,543
Jan 8, 2025	66.27	66.36	65.06	65.79	65.79	-1.19%	2,729,306
Jan 7, 2025	67.57	68.23	65.86	66.58	66.58	-1.61%	2,334,148
Jan 6, 2025	68.00	68.48	67.05	67.67	67.67	1.33%	3,180,969
Jan 3, 2025	65.82	66.81	65.23	66.78	66.78	2.34%	1,915,482
Jan 2, 2025	65.62	66.09	64.55	65.25	65.25	0.38%	2,353,960
Dec 31, 2024	65.20	65.53	64.76	65.00	65.00	-0.08%	1,357,927
Dec 30, 2024	64.81	65.54	63.99	65.05	65.05	-1.32%	2,093,532
Dec 27, 2024	66.21	66.82	65.44	65.92	65.92	-1.33%	1,321,592
Dec 26, 2024	66.12	66.96	65.98	66.81	66.81	0.29%	1,622,935
Dec 24, 2024	65.68	66.71	65.50	66.62	66.62	1.77%	809,547
Dec 23, 2024	64.79	65.77	64.63	65.46	65.46	0.02%	2,495,818
Dec 20, 2024	64.00	66.10	63.80	65.45	65.45	1.84%	13,298,324
Dec 19, 2024	66.77	67.95	63.68	64.27	64.27	1.07%	4,461,083
Dec 18, 2024	67.40	67.98	63.22	63.59	63.59	-5.36%	3,689,776
Dec 17, 2024	68.11	68.33	66.89	67.19	67.19	-1.98%	3,050,000
Dec 16, 2024	67.95	68.63	67.29	68.55	68.55	0.72%	3,240,304
Dec 13, 2024	68.59	68.79	67.71	68.06	68.06	-0.69%	2,035,754
Dec 12, 2024	68.52	68.98	67.65	68.53	68.53	-	3,223,078
Dec 11, 2024	67.36	68.63	66.60	68.53	68.53	2.48%	4,386,974
Dec 10, 2024	68.21	68.37	66.81	66.87	66.87	-1.56%	3,756,411
Dec 9, 2024	68.45	69.39	67.83	67.93	67.93	0.01%	4,859,784
Dec 6, 2024	67.46	68.00	66.99	67.92	67.92	1.49%	3,423,147
Dec 5, 2024	66.66	67.32	66.43	66.92	66.92	0.15%	3,378,349
Dec 4, 2024	67.26	67.33	66.06	66.82	66.82	-0.48%	2,089,852
Dec 3, 2024	68.60	69.00	66.88	67.14	67.14	0.07%	3,240,797
Dec 2, 2024	67.90	68.12	66.64	67.09	67.09	-0.64%	2,512,524
Nov 29, 2024	68.04	68.69	67.42	67.52	67.52	0.45%	1,578,262
Nov 27, 2024	67.42	67.64	66.46	67.22	67.22	-0.06%	2,692,181
Nov 26, 2024	66.39	67.31	66.09	67.26	67.26	0.33%	2,924,111
Nov 25, 2024	66.48	67.59	66.28	67.04	67.04	1.59%	5,898,244
Nov 22, 2024	65.04	66.25	65.04	65.99	65.99	1.30%	3,511,687
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