5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-26.17%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
+16.62%
Synchrony Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $50.92 | $51.75 (1.63%) | $51.77 | $50.02 | 2.54 M | $20.90 B |
| 04/29/2025 | $51.75 | $52.43 (1.31%) | $52.60 | $51.52 | 2.81 M | $21.41 B |
| 04/28/2025 | $51.40 | $52.17 (1.5%) | $52.49 | $51.29 | 4.06 M | $21.30 B |
| 04/25/2025 | $51.55 | $51.42 (-0.25%) | $52.25 | $51.38 | 5.00 M | $20.99 B |
| 04/24/2025 | $49.67 | $51.92 (4.53%) | $52.14 | $49.50 | 4.41 M | $21.20 B |
| 04/23/2025 | $50.41 | $49.88 (-1.05%) | $52.97 | $49.80 | 5.97 M | $20.37 B |
| 04/22/2025 | $47.43 | $48.56 (2.38%) | $48.60 | $46.13 | 7.50 M | $19.83 B |
| 04/21/2025 | $47.85 | $47.23 (-1.3%) | $48.53 | $46.38 | 6.24 M | $19.28 B |
| 04/17/2025 | $46.86 | $47.87 (2.16%) | $48.06 | $46.37 | 3.51 M | $19.55 B |
| 04/16/2025 | $46.85 | $46.76 (-0.19%) | $47.89 | $46.19 | 3.49 M | $19.09 B |
| 04/15/2025 | $47.29 | $47.51 (0.47%) | $48.46 | $46.89 | 3.86 M | $19.40 B |
| 04/14/2025 | $47.66 | $46.96 (-1.47%) | $47.70 | $46.08 | 4.09 M | $19.17 B |
| 04/11/2025 | $46.04 | $46.13 (0.2%) | $46.45 | $44.43 | 6.55 M | $18.83 B |
| 04/10/2025 | $48.75 | $46.63 (-4.35%) | $49.54 | $45.05 | 5.57 M | $19.04 B |
| 04/09/2025 | $42.62 | $50.48 (18.44%) | $51.71 | $42.10 | 11.83 M | $20.61 B |
| 04/08/2025 | $46.76 | $43.83 (-6.27%) | $47.15 | $43.06 | 6.31 M | $17.90 B |
| 04/07/2025 | $40.99 | $44.81 (9.32%) | $46.47 | $40.55 | 9.17 M | $18.30 B |
| 04/04/2025 | $44.35 | $43.81 (-1.22%) | $44.67 | $41.31 | 9.50 M | $17.89 B |
| 04/03/2025 | $50.78 | $46.56 (-8.31%) | $51.35 | $46.34 | 11.26 M | $18.13 B |
| 04/02/2025 | $52.23 | $55.05 (5.4%) | $55.43 | $52.23 | 3.21 M | $21.43 B |
| 04/01/2025 | $52.48 | $53.26 (1.49%) | $53.62 | $51.76 | 3.31 M | $20.73 B |
| 03/31/2025 | $51.51 | $52.94 (2.78%) | $53.13 | $50.85 | 6.14 M | $21.62 B |
| 03/28/2025 | $53.74 | $52.43 (-2.44%) | $54.20 | $51.90 | 3.47 M | $21.41 B |
| 03/27/2025 | $54.79 | $54.16 (-1.15%) | $54.80 | $53.78 | 3.10 M | $21.08 B |
| 03/26/2025 | $55.97 | $55.20 (-1.38%) | $56.56 | $54.88 | 3.96 M | $22.54 B |
| 03/25/2025 | $56.23 | $55.85 (-0.68%) | $56.56 | $55.51 | 2.52 M | $21.74 B |
| 03/24/2025 | $55.17 | $55.82 (1.18%) | $56.08 | $54.86 | 2.96 M | $22.79 B |
| 03/21/2025 | $53.27 | $54.02 (1.41%) | $54.18 | $52.50 | 6.43 M | $21.03 B |
| 03/20/2025 | $53.85 | $53.87 (0.04%) | $55.25 | $53.58 | 4.23 M | $22.00 B |
| 03/19/2025 | $53.01 | $54.52 (2.85%) | $54.79 | $52.44 | 4.93 M | $21.22 B |
| 03/18/2025 | $53.42 | $53.05 (-0.69%) | $53.72 | $52.76 | 4.41 M | $21.66 B |
| 03/17/2025 | $53.34 | $53.44 (0.19%) | $53.69 | $52.06 | 6.38 M | $20.80 B |
| 03/14/2025 | $52.50 | $53.34 (1.6%) | $53.43 | $51.85 | 5.45 M | $21.78 B |
| 03/13/2025 | $53.72 | $51.90 (-3.39%) | $53.89 | $51.32 | 7.29 M | $20.20 B |
| 03/12/2025 | $53.21 | $53.61 (0.75%) | $54.29 | $52.54 | 7.17 M | $20.87 B |
| 03/11/2025 | $52.14 | $51.99 (-0.29%) | $53.47 | $51.37 | 6.61 M | $21.23 B |
| 03/10/2025 | $53.05 | $52.30 (-1.41%) | $53.57 | $50.87 | 6.52 M | $20.36 B |
| 03/07/2025 | $54.11 | $54.74 (1.16%) | $54.84 | $52.09 | 6.72 M | $22.35 B |
| 03/06/2025 | $54.52 | $54.15 (-0.68%) | $55.57 | $53.57 | 4.61 M | $21.47 B |
| 03/05/2025 | $55.99 | $55.84 (-0.27%) | $56.54 | $54.45 | 5.48 M | $22.14 B |
| 03/04/2025 | $56.75 | $56.11 (-1.13%) | $57.37 | $54.14 | 6.00 M | $22.25 B |
| 03/03/2025 | $60.01 | $58.02 (-3.32%) | $61.19 | $56.91 | 5.36 M | $23.00 B |
| 02/28/2025 | $59.56 | $60.68 (1.88%) | $60.70 | $59.23 | 4.41 M | $24.06 B |
| 02/27/2025 | $60.15 | $59.26 (-1.48%) | $60.65 | $58.89 | 2.92 M | $23.50 B |
| 02/26/2025 | $60.09 | $59.73 (-0.6%) | $60.61 | $59.34 | 3.16 M | $23.68 B |
| 02/25/2025 | $60.78 | $59.51 (-2.09%) | $60.87 | $58.66 | 3.53 M | $23.60 B |
| 02/24/2025 | $61.82 | $60.57 (-2.02%) | $61.98 | $59.27 | 4.55 M | $24.02 B |
| 02/21/2025 | $64.20 | $61.41 (-4.35%) | $64.35 | $61.02 | 3.94 M | $24.35 B |
| 02/20/2025 | $65.25 | $63.85 (-2.15%) | $65.34 | $62.55 | 3.47 M | $25.32 B |
| 02/19/2025 | $64.75 | $65.59 (1.3%) | $65.84 | $63.40 | 5.70 M | $26.01 B |
| 02/18/2025 | $65.68 | $65.29 (-0.59%) | $65.97 | $64.63 | 2.86 M | $25.89 B |
| 02/14/2025 | $63.94 | $65.21 (1.99%) | $65.42 | $63.91 | 2.06 M | $25.86 B |
| 02/13/2025 | $64.45 | $64.08 (-0.57%) | $64.55 | $63.42 | 3.65 M | $25.41 B |
| 02/12/2025 | $64.91 | $64.00 (-1.4%) | $65.11 | $63.31 | 5.33 M | $25.38 B |
| 02/11/2025 | $65.00 | $65.23 (0.35%) | $65.72 | $64.82 | 3.43 M | $25.86 B |
| 02/10/2025 | $68.05 | $65.52 (-3.72%) | $68.05 | $64.61 | 5.40 M | $25.98 B |
| 02/07/2025 | $68.42 | $67.49 (-1.36%) | $68.73 | $67.20 | 2.73 M | $26.76 B |
| 02/06/2025 | $68.59 | $68.21 (-0.55%) | $68.70 | $67.73 | 3.27 M | $27.05 B |
| 02/05/2025 | $66.72 | $67.85 (1.69%) | $67.97 | $66.40 | 4.55 M | $26.90 B |
| 02/04/2025 | $68.71 | $65.92 (-4.06%) | $69.29 | $65.56 | 7.69 M | $26.14 B |
| 02/03/2025 | $66.73 | $67.54 (1.21%) | $68.29 | $65.56 | 4.25 M | $26.78 B |
| 01/31/2025 | $69.81 | $68.98 (-1.19%) | $70.28 | $68.64 | 3.35 M | $27.35 B |
| 01/30/2025 | $69.27 | $69.47 (0.29%) | $70.27 | $68.57 | 4.34 M | $27.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
