-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+18.50% -
3 MONTH PERFORMANCE
+39.77% -
6 MONTH PERFORMANCE
+51.52% -
YEAR-TO-DATE PERFORMANCE
+72.74% -
1 YEAR PERFORMANCE
+122.27%
Synchrony Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $65.04 | $65.99 (1.46%) | $66.25 | $65.04 | 3.24 M | $25.89 B |
| 11/21/2024 | $64.86 | $65.14 (0.43%) | $65.43 | $64.40 | 2.88 M | $25.55 B |
| 11/20/2024 | $63.80 | $64.40 (0.94%) | $64.99 | $63.80 | 2.93 M | $25.26 B |
| 11/19/2024 | $62.86 | $63.65 (1.26%) | $63.92 | $62.30 | 4.11 M | $24.97 B |
| 11/18/2024 | $64.75 | $64.05 (-1.08%) | $65.37 | $63.94 | 3.02 M | $25.13 B |
| 11/15/2024 | $64.99 | $64.98 (-0.02%) | $65.50 | $64.61 | 3.57 M | $25.49 B |
| 11/14/2024 | $65.00 | $64.89 (-0.17%) | $65.73 | $64.32 | 3.79 M | $25.46 B |
| 11/13/2024 | $65.39 | $65.13 (-0.4%) | $67.19 | $64.97 | 5.32 M | $25.55 B |
| 11/12/2024 | $65.36 | $65.12 (-0.37%) | $66.15 | $64.90 | 5.42 M | $25.55 B |
| 11/11/2024 | $65.30 | $65.60 (0.46%) | $66.38 | $64.38 | 5.13 M | $25.73 B |
| 11/08/2024 | $64.70 | $63.79 (-1.41%) | $65.19 | $63.75 | 4.79 M | $25.02 B |
| 11/07/2024 | $66.02 | $64.64 (-2.09%) | $66.59 | $64.44 | 6.23 M | $25.36 B |
| 11/06/2024 | $64.58 | $67.51 (4.54%) | $67.76 | $64.53 | 10.82 M | $26.48 B |
| 11/05/2024 | $55.69 | $56.82 (2.03%) | $57.00 | $55.11 | 3.22 M | $22.29 B |
| 11/04/2024 | $54.96 | $55.06 (0.18%) | $55.25 | $54.42 | 3.61 M | $21.60 B |
| 11/01/2024 | $55.13 | $55.25 (0.22%) | $55.76 | $54.87 | 2.68 M | $21.67 B |
| 10/31/2024 | $56.47 | $55.14 (-2.36%) | $56.91 | $55.10 | 4.16 M | $21.63 B |
| 10/30/2024 | $56.13 | $56.31 (0.32%) | $57.37 | $55.95 | 4.23 M | $22.09 B |
| 10/29/2024 | $56.22 | $55.75 (-0.84%) | $56.46 | $55.56 | 2.93 M | $21.87 B |
| 10/28/2024 | $55.50 | $56.79 (2.32%) | $57.07 | $55.29 | 3.54 M | $22.28 B |
| 10/25/2024 | $56.00 | $55.15 (-1.52%) | $56.55 | $55.03 | 3.21 M | $21.64 B |
| 10/24/2024 | $55.50 | $55.26 (-0.43%) | $55.92 | $54.75 | 2.62 M | $21.68 B |
| 10/23/2024 | $55.51 | $55.00 (-0.92%) | $55.84 | $54.56 | 2.35 M | $21.58 B |
| 10/22/2024 | $55.66 | $55.67 (0.02%) | $55.81 | $55.19 | 3.20 M | $21.84 B |
| 10/21/2024 | $56.38 | $55.81 (-1.01%) | $56.58 | $55.55 | 2.57 M | $21.89 B |
| 10/18/2024 | $56.48 | $56.42 (-0.11%) | $56.48 | $55.04 | 3.88 M | $22.13 B |
| 10/17/2024 | $56.63 | $56.70 (0.12%) | $57.27 | $56.03 | 4.76 M | $22.64 B |
| 10/16/2024 | $55.21 | $56.52 (2.37%) | $56.59 | $54.01 | 6.10 M | $22.57 B |
| 10/15/2024 | $54.00 | $53.29 (-1.31%) | $54.79 | $53.18 | 4.02 M | $21.28 B |
| 10/14/2024 | $53.21 | $53.69 (0.9%) | $53.92 | $52.63 | 3.13 M | $21.44 B |
| 10/11/2024 | $51.87 | $53.15 (2.47%) | $53.30 | $51.77 | 2.17 M | $21.22 B |
| 10/10/2024 | $51.83 | $51.58 (-0.48%) | $52.29 | $51.41 | 2.19 M | $20.60 B |
| 10/09/2024 | $51.17 | $52.00 (1.62%) | $52.09 | $51.14 | 2.44 M | $20.76 B |
| 10/08/2024 | $51.55 | $51.19 (-0.7%) | $51.86 | $51.02 | 2.75 M | $20.44 B |
| 10/07/2024 | $51.45 | $51.57 (0.23%) | $51.96 | $51.22 | 2.60 M | $20.59 B |
| 10/04/2024 | $50.97 | $51.86 (1.75%) | $51.94 | $50.62 | 2.64 M | $20.71 B |
| 10/03/2024 | $49.16 | $49.56 (0.81%) | $49.92 | $48.70 | 2.80 M | $19.79 B |
| 10/02/2024 | $49.18 | $49.58 (0.81%) | $50.27 | $48.88 | 3.05 M | $19.80 B |
| 10/01/2024 | $49.62 | $49.01 (-1.23%) | $49.76 | $48.28 | 2.82 M | $19.57 B |
| 09/30/2024 | $49.35 | $49.88 (1.07%) | $49.91 | $49.15 | 1.99 M | $19.92 B |
| 09/27/2024 | $49.41 | $49.65 (0.49%) | $50.18 | $48.95 | 1.87 M | $19.83 B |
| 09/26/2024 | $48.38 | $49.04 (1.36%) | $49.21 | $47.96 | 3.03 M | $19.58 B |
| 09/25/2024 | $48.36 | $48.20 (-0.33%) | $48.50 | $47.90 | 2.16 M | $19.25 B |
| 09/24/2024 | $49.88 | $48.21 (-3.35%) | $49.91 | $47.59 | 3.84 M | $19.25 B |
| 09/23/2024 | $50.96 | $49.70 (-2.47%) | $51.32 | $49.68 | 3.29 M | $19.85 B |
| 09/20/2024 | $51.07 | $50.58 (-0.96%) | $51.16 | $50.39 | 7.74 M | $20.20 B |
| 09/19/2024 | $49.91 | $51.03 (2.24%) | $51.23 | $49.58 | 3.76 M | $20.38 B |
| 09/18/2024 | $49.33 | $48.89 (-0.89%) | $49.65 | $48.36 | 4.00 M | $19.52 B |
| 09/17/2024 | $47.52 | $49.19 (3.51%) | $49.58 | $47.52 | 3.52 M | $19.64 B |
| 09/16/2024 | $46.97 | $47.33 (0.77%) | $47.46 | $46.52 | 3.02 M | $18.90 B |
| 09/13/2024 | $46.73 | $47.13 (0.86%) | $47.34 | $46.69 | 2.20 M | $18.82 B |
| 09/12/2024 | $46.00 | $46.41 (0.89%) | $46.43 | $45.45 | 3.07 M | $18.53 B |
| 09/11/2024 | $46.09 | $45.84 (-0.54%) | $46.17 | $44.63 | 5.32 M | $18.30 B |
| 09/10/2024 | $47.49 | $46.15 (-2.82%) | $47.63 | $44.00 | 7.94 M | $18.43 B |
| 09/09/2024 | $47.95 | $48.17 (0.46%) | $48.55 | $47.66 | 2.57 M | $19.23 B |
| 09/06/2024 | $48.74 | $47.41 (-2.73%) | $49.54 | $47.15 | 3.23 M | $18.93 B |
| 09/05/2024 | $49.53 | $48.67 (-1.74%) | $49.72 | $48.31 | 3.44 M | $19.43 B |
| 09/04/2024 | $49.57 | $49.19 (-0.77%) | $49.93 | $48.78 | 2.81 M | $19.64 B |
| 09/03/2024 | $49.74 | $49.30 (-0.88%) | $49.96 | $49.00 | 3.83 M | $19.69 B |
| 08/30/2024 | $49.87 | $50.26 (0.78%) | $50.56 | $49.66 | 2.43 M | $20.07 B |
| 08/29/2024 | $49.90 | $49.78 (-0.24%) | $50.22 | $49.27 | 2.20 M | $19.88 B |
| 08/28/2024 | $48.53 | $49.52 (2.04%) | $49.55 | $48.53 | 2.89 M | $19.77 B |
| 08/27/2024 | $48.84 | $48.81 (-0.06%) | $49.20 | $48.60 | 1.67 M | $19.49 B |
| 08/26/2024 | $48.90 | $48.87 (-0.06%) | $49.11 | $48.56 | 1.94 M | $19.51 B |
| 08/23/2024 | $47.52 | $48.60 (2.27%) | $48.79 | $47.20 | 3.65 M | $19.41 B |
| 08/22/2024 | $47.28 | $47.20 (-0.17%) | $47.57 | $47.01 | 2.19 M | $18.85 B |