Synchrony Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	65.07	66.22	63.74	66.78	-	0.16%	2,475,358
Mar 6, 2026	66.96	67.52	65.51	66.67	66.67	-3.33%	3,393,750
Mar 5, 2026	68.70	69.68	67.95	68.97	68.97	-0.43%	3,006,259
Mar 4, 2026	69.15	69.99	68.69	69.27	69.27	0.89%	2,926,962
Mar 3, 2026	67.16	69.88	66.38	68.66	68.66	0.03%	5,881,348
Mar 2, 2026	67.73	69.28	67.02	68.64	68.64	-0.68%	3,785,578
Feb 27, 2026	71.32	71.88	68.44	69.11	69.11	-6.58%	6,597,825
Feb 26, 2026	73.54	74.81	73.12	73.98	73.98	1.61%	4,673,260
Feb 25, 2026	71.72	73.24	71.38	72.81	72.81	2.88%	4,424,904
Feb 24, 2026	68.64	71.18	68.36	70.77	70.77	2.74%	5,304,685
Feb 23, 2026	72.36	73.26	68.20	68.88	68.88	-6.12%	6,757,669
Feb 20, 2026	71.88	73.42	71.29	73.37	73.37	1.54%	3,677,512
Feb 19, 2026	72.64	72.84	71.40	72.26	72.26	-0.81%	4,074,220
Feb 18, 2026	72.77	73.00	71.97	72.85	72.85	0.75%	3,456,663
Feb 17, 2026	70.60	73.39	70.54	72.31	72.31	1.30%	5,426,786
Feb 13, 2026	71.36	72.12	70.31	71.38	71.38	0.38%	4,329,754
Feb 12, 2026	73.58	74.53	69.97	71.11	71.11	-2.50%	6,930,862
Feb 11, 2026	74.22	74.77	72.00	72.93	72.93	-1.31%	6,647,274
Feb 10, 2026	74.53	75.04	73.10	73.90	73.90	-0.07%	5,952,758
Feb 9, 2026	74.71	75.43	73.87	73.95	73.95	-1.61%	5,124,657
Feb 6, 2026	74.83	75.83	74.73	75.16	75.16	1.58%	2,943,832
Feb 5, 2026	74.62	75.07	72.43	73.99	73.69	-1.64%	4,312,968
Feb 4, 2026	73.96	75.81	73.85	75.22	74.92	1.79%	5,122,329
Feb 3, 2026	73.48	74.73	72.94	73.90	73.60	0.52%	4,976,536
Feb 2, 2026	72.23	73.93	72.23	73.52	73.22	1.23%	3,806,135
Jan 30, 2026	72.92	73.62	71.86	72.63	72.34	-1.01%	7,036,419
Jan 29, 2026	73.90	74.15	72.94	73.37	73.07	-0.07%	5,886,694
Jan 28, 2026	74.00	74.95	73.25	73.42	73.12	0.58%	7,180,246
Jan 27, 2026	76.39	77.04	72.11	73.00	72.70	-5.82%	10,049,091
Jan 26, 2026	77.03	77.58	76.10	77.51	77.20	1.17%	8,463,496
Jan 23, 2026	77.05	77.27	75.72	76.61	76.30	-1.91%	6,294,140
Jan 22, 2026	77.86	79.52	77.43	78.10	77.78	1.26%	4,384,005
Jan 21, 2026	75.94	77.82	75.37	77.13	76.82	1.38%	3,280,271
Jan 20, 2026	77.73	78.78	75.68	76.08	75.77	-5.13%	5,632,604
Jan 16, 2026	79.20	81.84	79.20	80.19	79.86	3.20%	5,909,880
Jan 15, 2026	78.34	79.02	77.45	77.70	77.38	-0.15%	2,781,667
Jan 14, 2026	77.41	78.33	74.95	77.82	77.50	-0.31%	6,002,765
Jan 13, 2026	79.50	80.01	77.96	78.06	77.74	-1.97%	6,405,950
Jan 12, 2026	79.26	81.49	78.68	79.63	79.31	-8.36%	9,407,881
Jan 9, 2026	88.21	88.77	86.56	86.89	86.54	-0.96%	2,570,234
Jan 8, 2026	87.14	88.49	86.63	87.73	87.37	0.34%	2,340,508
Jan 7, 2026	88.10	88.29	87.14	87.43	87.08	-1.18%	2,215,934
Jan 6, 2026	86.79	88.53	86.05	88.47	88.11	1.99%	3,881,252
Jan 5, 2026	84.60	87.51	84.60	86.74	86.39	2.47%	3,230,688
Jan 2, 2026	83.71	84.67	83.28	84.65	84.31	1.46%	1,407,287
Dec 31, 2025	84.44	84.45	83.39	83.43	83.09	-1.04%	1,794,762
Dec 30, 2025	84.75	84.83	84.12	84.31	83.97	-0.51%	1,158,767
Dec 29, 2025	85.75	85.99	84.58	84.74	84.40	-1.48%	1,733,683
Dec 26, 2025	85.84	86.12	85.58	86.01	85.66	-0.06%	819,294
Dec 24, 2025	85.83	86.48	85.73	86.06	85.71	0.57%	772,368
Dec 23, 2025	85.76	86.14	85.13	85.57	85.22	-0.33%	1,837,167
Dec 22, 2025	85.47	86.22	85.12	85.85	85.50	1.38%	1,836,480
Dec 19, 2025	83.23	84.82	83.00	84.68	84.34	1.20%	10,591,212
Dec 18, 2025	83.79	84.89	83.32	83.68	83.34	0.54%	2,292,327
Dec 17, 2025	83.93	84.19	82.89	83.23	82.89	-0.19%	2,420,079
Dec 16, 2025	83.56	84.06	82.95	83.39	83.05	0.22%	3,835,243
Dec 15, 2025	84.42	84.62	82.95	83.21	82.87	-1.20%	3,088,495
Dec 12, 2025	85.72	86.13	83.15	84.22	83.88	-1.68%	3,797,093
Dec 11, 2025	84.74	86.22	84.14	85.66	85.31	1.31%	2,812,478
Dec 10, 2025	80.78	84.91	80.77	84.55	84.21	4.37%	4,143,768
Dec 9, 2025	79.79	81.43	79.39	81.01	80.68	1.54%	3,172,563
Dec 8, 2025	80.68	80.98	79.69	79.78	79.46	-0.72%	3,920,675
Dec 5, 2025	79.38	80.65	79.22	80.36	80.03	-0.05%	2,620,735
Dec 4, 2025	79.18	80.65	79.15	80.40	80.07	1.58%	2,121,395
Dec 3, 2025	78.77	80.40	78.71	79.15	78.83	0.34%	3,705,220
Dec 2, 2025	78.55	79.18	77.64	78.88	78.56	1.06%	2,381,179
Dec 1, 2025	76.96	78.40	76.15	78.05	77.73	0.89%	3,366,164
Nov 28, 2025	77.34	77.91	76.90	77.36	77.05	0.53%	923,575
Nov 26, 2025	76.44	77.55	76.27	76.95	76.64	0.58%	1,938,827
Nov 25, 2025	74.98	76.91	74.74	76.51	76.20	2.67%	2,648,592
Nov 24, 2025	74.59	75.21	73.93	74.52	74.22	-0.13%	7,559,159
Nov 21, 2025	72.78	75.46	72.51	74.62	74.32	3.28%	4,040,325
Nov 20, 2025	73.97	75.28	72.17	72.25	71.96	-0.41%	5,452,350
Nov 19, 2025	71.61	72.74	71.48	72.55	72.26	1.87%	5,567,692
Nov 18, 2025	69.63	72.13	69.52	71.22	70.93	1.06%	4,652,424
Nov 17, 2025	72.80	73.07	69.89	70.47	70.18	-3.58%	3,708,580
Nov 14, 2025	73.00	73.94	72.10	73.09	72.79	-0.95%	3,144,859
Nov 13, 2025	74.73	75.52	73.71	73.79	73.49	-2.25%	3,980,833
Nov 12, 2025	74.30	76.11	74.30	75.49	75.18	1.44%	2,756,440
Nov 11, 2025	74.58	75.03	73.89	74.42	74.12	-0.37%	2,231,083
Nov 10, 2025	73.70	74.79	73.31	74.70	74.40	2.06%	3,134,999
Nov 7, 2025	73.06	73.61	72.05	73.19	72.89	-0.49%	3,710,556
Nov 6, 2025	74.47	75.24	73.08	73.55	73.25	-1.10%	3,940,640
Nov 5, 2025	72.91	75.09	71.85	74.37	74.07	1.46%	3,501,461
Nov 4, 2025	73.20	74.39	73.10	73.30	72.70	-0.96%	3,353,922
Nov 3, 2025	74.02	74.77	73.52	74.01	73.41	-0.50%	3,684,769
Oct 31, 2025	73.53	74.99	73.25	74.38	73.78	1.07%	2,986,784
Oct 30, 2025	73.07	74.81	73.00	73.59	72.99	0.52%	2,571,724
Oct 29, 2025	74.11	74.84	72.91	73.21	72.61	-2.02%	3,200,509
Oct 28, 2025	75.00	75.08	74.25	74.72	74.11	-0.32%	2,322,085
Oct 27, 2025	75.60	75.72	74.69	74.96	74.35	0.16%	5,008,839
Oct 24, 2025	74.16	75.70	74.14	74.84	74.23	2.18%	2,342,196
Oct 23, 2025	73.32	73.98	72.72	73.24	72.64	0.32%	2,363,008
Oct 22, 2025	74.00	74.81	72.53	73.01	72.42	-1.34%	2,696,346
Oct 21, 2025	72.15	74.21	72.05	74.00	73.40	2.41%	2,403,828
Oct 20, 2025	72.00	72.51	71.46	72.26	71.67	1.05%	3,207,910
Oct 17, 2025	70.61	72.88	70.46	71.51	70.93	1.79%	4,670,712
Oct 16, 2025	72.23	72.59	69.74	70.25	69.68	-2.86%	5,551,937
Oct 15, 2025	73.45	75.04	70.69	72.32	71.73	-0.71%	6,225,445
Oct 14, 2025	69.29	73.64	69.15	72.84	72.25	3.85%	5,619,870