Synchrony Financial (SYF)
47.52
0.56 (1.19%)
At close: Apr 15, 2025, 3:59 PM
46.56
-2.02%
After-hours: Apr 15, 2025, 06:53 PM EDT
Synchrony Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 47.66 | 47.66 | 47.70 | 47.70 | 46.08 | 46.08 | 46.96 | 46.96 | 1.80% | 4,078,285 |
| Apr 11, 2025 | 46.04 | 46.04 | 46.45 | 46.45 | 44.43 | 44.43 | 46.13 | 46.13 | -1.07% | 6,550,700 |
| Apr 10, 2025 | 48.75 | 48.75 | 49.54 | 49.54 | 45.05 | 45.05 | 46.63 | 46.63 | -7.63% | 5,568,635 |
| Apr 9, 2025 | 42.62 | 42.62 | 51.71 | 51.71 | 42.10 | 42.10 | 50.48 | 50.48 | 15.17% | 11,825,346 |
| Apr 8, 2025 | 46.76 | 46.76 | 47.15 | 47.15 | 43.06 | 43.06 | 43.83 | 43.83 | -2.19% | 6,307,925 |
| Apr 7, 2025 | 40.99 | 40.99 | 46.47 | 46.47 | 40.55 | 40.55 | 44.81 | 44.81 | 2.28% | 9,165,012 |
| Apr 4, 2025 | 44.35 | 44.35 | 44.67 | 44.67 | 41.31 | 41.31 | 43.81 | 43.81 | -5.91% | 9,504,249 |
| Apr 3, 2025 | 50.78 | 50.78 | 51.35 | 51.35 | 46.34 | 46.34 | 46.56 | 46.56 | -15.42% | 11,259,329 |
| Apr 2, 2025 | 52.23 | 52.23 | 55.43 | 55.43 | 52.23 | 52.23 | 55.05 | 55.05 | 3.36% | 3,212,497 |
| Apr 1, 2025 | 52.48 | 52.48 | 53.62 | 53.62 | 51.76 | 51.76 | 53.26 | 53.26 | 0.60% | 3,305,300 |
| Mar 31, 2025 | 51.51 | 51.51 | 53.13 | 53.13 | 50.85 | 50.85 | 52.94 | 52.94 | 0.97% | 6,142,620 |
| Mar 28, 2025 | 53.74 | 53.74 | 54.20 | 54.20 | 51.90 | 51.90 | 52.43 | 52.43 | -3.19% | 3,469,023 |
| Mar 27, 2025 | 54.79 | 54.79 | 54.80 | 54.80 | 53.78 | 53.78 | 54.16 | 54.16 | -1.88% | 3,097,939 |
| Mar 26, 2025 | 55.97 | 55.97 | 56.56 | 56.56 | 54.88 | 54.88 | 55.20 | 55.20 | -1.16% | 3,961,738 |
| Mar 25, 2025 | 56.23 | 56.23 | 56.56 | 56.56 | 55.51 | 55.51 | 55.85 | 55.85 | 0.05% | 2,521,997 |
| Mar 24, 2025 | 55.17 | 55.17 | 56.08 | 56.08 | 54.86 | 54.86 | 55.82 | 55.82 | 3.33% | 2,960,434 |
| Mar 21, 2025 | 53.27 | 53.27 | 54.18 | 54.18 | 52.50 | 52.50 | 54.02 | 54.02 | 0.28% | 6,429,710 |
| Mar 20, 2025 | 53.85 | 53.85 | 55.25 | 55.25 | 53.58 | 53.58 | 53.87 | 53.87 | -1.19% | 4,228,000 |
| Mar 19, 2025 | 53.01 | 53.01 | 54.79 | 54.79 | 52.44 | 52.44 | 54.52 | 54.52 | 2.77% | 4,927,719 |
| Mar 18, 2025 | 53.42 | 53.42 | 53.72 | 53.72 | 52.76 | 52.76 | 53.05 | 53.05 | -0.73% | 4,412,900 |
| Mar 17, 2025 | 53.34 | 53.34 | 53.69 | 53.69 | 52.06 | 52.06 | 53.44 | 53.44 | 0.19% | 6,383,000 |
| Mar 14, 2025 | 52.50 | 52.50 | 53.43 | 53.43 | 51.85 | 51.85 | 53.34 | 53.34 | 2.77% | 5,452,292 |
| Mar 13, 2025 | 53.72 | 53.72 | 53.89 | 53.89 | 51.32 | 51.32 | 51.90 | 51.90 | -3.19% | 7,294,221 |
| Mar 12, 2025 | 53.21 | 53.21 | 54.29 | 54.29 | 52.54 | 52.54 | 53.61 | 53.61 | 3.12% | 7,173,833 |
| Mar 11, 2025 | 52.14 | 52.14 | 53.47 | 53.47 | 51.37 | 51.37 | 51.99 | 51.99 | -0.59% | 6,608,006 |
| Mar 10, 2025 | 53.05 | 53.05 | 53.57 | 53.57 | 50.87 | 50.87 | 52.30 | 52.30 | -4.46% | 6,520,201 |
| Mar 7, 2025 | 54.11 | 54.11 | 54.84 | 54.84 | 52.09 | 52.09 | 54.74 | 54.74 | 1.09% | 6,715,635 |
| Mar 6, 2025 | 54.52 | 54.52 | 55.57 | 55.57 | 53.57 | 53.57 | 54.15 | 54.15 | -3.03% | 4,605,013 |
| Mar 5, 2025 | 55.99 | 55.99 | 56.54 | 56.54 | 54.45 | 54.45 | 55.84 | 55.84 | -0.48% | 5,484,952 |
| Mar 4, 2025 | 56.75 | 56.75 | 57.37 | 57.37 | 54.14 | 54.14 | 56.11 | 56.11 | -3.29% | 6,001,456 |
| Mar 3, 2025 | 60.01 | 60.01 | 61.19 | 61.19 | 56.91 | 56.91 | 58.02 | 58.02 | -4.38% | 5,360,087 |
| Feb 28, 2025 | 59.56 | 59.56 | 60.70 | 60.70 | 59.23 | 59.23 | 60.68 | 60.68 | 2.40% | 4,406,817 |
| Feb 27, 2025 | 60.15 | 60.15 | 60.65 | 60.65 | 58.89 | 58.89 | 59.26 | 59.26 | -0.79% | 2,917,262 |
| Feb 26, 2025 | 60.09 | 60.09 | 60.61 | 60.61 | 59.34 | 59.34 | 59.73 | 59.73 | 0.37% | 3,157,191 |
| Feb 25, 2025 | 60.78 | 60.78 | 60.87 | 60.87 | 58.66 | 58.66 | 59.51 | 59.51 | -1.75% | 3,525,892 |
| Feb 24, 2025 | 61.82 | 61.82 | 61.98 | 61.98 | 59.27 | 59.27 | 60.57 | 60.57 | -1.37% | 4,546,140 |
| Feb 21, 2025 | 64.20 | 64.20 | 64.35 | 64.35 | 61.02 | 61.02 | 61.41 | 61.41 | -3.82% | 3,938,612 |
| Feb 20, 2025 | 65.25 | 65.25 | 65.34 | 65.34 | 62.55 | 62.55 | 63.85 | 63.85 | -2.65% | 3,465,810 |
| Feb 19, 2025 | 64.75 | 64.75 | 65.84 | 65.84 | 63.40 | 63.40 | 65.59 | 65.59 | 0.46% | 5,698,600 |
| Feb 18, 2025 | 65.68 | 65.68 | 65.97 | 65.97 | 64.63 | 64.63 | 65.29 | 65.29 | 0.12% | 2,855,114 |
| Feb 14, 2025 | 63.94 | 63.94 | 65.42 | 65.42 | 63.91 | 63.91 | 65.21 | 65.21 | 1.76% | 2,063,300 |
| Feb 13, 2025 | 64.45 | 64.45 | 64.55 | 64.55 | 63.42 | 63.42 | 64.08 | 64.08 | 0.12% | 3,654,244 |
| Feb 12, 2025 | 64.91 | 64.91 | 65.11 | 65.11 | 63.31 | 63.31 | 64.00 | 64.00 | -1.89% | 5,333,700 |
| Feb 11, 2025 | 65.00 | 65.00 | 65.72 | 65.72 | 64.82 | 64.82 | 65.23 | 65.23 | -0.44% | 3,430,700 |
| Feb 10, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 64.61 | 64.61 | 65.52 | 65.52 | -2.92% | 5,396,554 |
| Feb 7, 2025 | 68.42 | 68.42 | 68.73 | 68.73 | 67.20 | 67.20 | 67.49 | 67.49 | -1.06% | 2,725,626 |
| Feb 6, 2025 | 68.59 | 68.59 | 68.70 | 68.70 | 67.73 | 67.73 | 68.21 | 68.21 | 0.53% | 3,267,700 |
| Feb 5, 2025 | 66.72 | 66.72 | 67.97 | 67.97 | 66.40 | 66.40 | 67.85 | 67.85 | 2.93% | 4,546,323 |
| Feb 4, 2025 | 68.71 | 68.71 | 69.29 | 69.29 | 65.56 | 65.56 | 65.92 | 65.92 | -2.40% | 7,687,800 |
| Feb 3, 2025 | 66.73 | 66.73 | 68.29 | 68.29 | 65.56 | 65.56 | 67.54 | 67.54 | -2.09% | 4,245,418 |