Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,045.04 | 2,045.04 | 2,045.04 | 2,045.04 | 339.13 | 0 |
| 2025-05-13 | 2,045.04 | 2,045.04 | 2,045.04 | 2,045.04 | 339.13 | 0 |
| 2025-05-12 | 2,045.04 | 2,045.04 | 2,045.04 | 2,045.04 | 339.13 | 1 |
| 2025-05-09 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.52 | 0 |
| 2025-05-08 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.52 | 0 |
| 2025-05-07 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.52 | 0 |
| 2025-05-06 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.52 | 0 |
| 2025-05-05 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.52 | 0 |
| 2025-05-02 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.52 | 0 |
| 2025-04-30 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.32 | 0 |
| 2025-04-29 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.32 | 0 |
| 2025-04-28 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.32 | 0 |
| 2025-04-25 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 294.32 | 103 |
| 2025-04-24 | 1,673.58 | 1,673.58 | 1,673.58 | 1,673.58 | 277.35 | 0 |
| 2025-04-23 | 1,673.58 | 1,673.58 | 1,673.58 | 1,673.58 | 277.35 | 0 |
| 2025-04-22 | 1,673.58 | 1,673.58 | 1,673.58 | 1,673.58 | 277.35 | 0 |
| 2025-04-17 | 1,673.58 | 1,673.58 | 1,673.58 | 1,673.58 | 277.35 | 17 |
| 2025-04-16 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-15 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-14 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-11 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-10 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-09 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-08 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-07 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 254.29 | 0 |
| 2025-04-04 | 1,518.00 | 1,534.44 | 1,518.00 | 1,534.44 | 254.29 | 103 |
| 2025-04-03 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-04-02 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-04-01 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-31 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-28 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-27 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-26 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-25 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-24 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-21 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-20 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-19 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-18 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-17 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-14 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-13 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-12 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-11 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-10 | 1,846.62 | 1,846.62 | 1,846.62 | 1,846.62 | 306.02 | 0 |
| 2025-03-07 | 1,848.48 | 1,848.48 | 1,846.62 | 1,846.62 | 306.02 | 297 |
| 2025-03-06 | 1,893.30 | 1,893.30 | 1,873.98 | 1,873.98 | 310.56 | 397 |
| 2025-03-05 | 2,039.40 | 2,039.40 | 2,039.40 | 2,039.40 | 337.97 | 0 |
| 2025-02-28 | 2,039.40 | 2,039.40 | 2,039.40 | 2,039.40 | 337.97 | 0 |
| 2025-02-27 | 2,039.40 | 2,039.40 | 2,039.40 | 2,039.40 | 337.97 | 0 |
| 2025-02-26 | 2,039.40 | 2,039.40 | 2,039.40 | 2,039.40 | 337.97 | 0 |
| 2025-02-25 | 2,039.40 | 2,039.40 | 2,039.40 | 2,039.40 | 337.97 | 10 |
| 2025-02-24 | 2,113.32 | 2,113.32 | 2,113.32 | 2,113.32 | 350.22 | 0 |
| 2025-02-21 | 2,113.32 | 2,113.32 | 2,113.32 | 2,113.32 | 350.22 | 44 |
| 2025-02-20 | 2,159.28 | 2,159.28 | 2,159.28 | 2,159.28 | 357.84 | 82 |
| 2025-02-19 | 2,253.66 | 2,253.66 | 2,253.66 | 2,253.66 | 373.48 | 0 |
| 2025-02-18 | 2,253.66 | 2,253.66 | 2,253.66 | 2,253.66 | 373.48 | 0 |
| 2025-02-17 | 2,253.66 | 2,253.66 | 2,253.66 | 2,253.66 | 373.48 | 3 |
| 2025-02-14 | 2,273.28 | 2,273.28 | 2,273.28 | 2,273.28 | 376.73 | 0 |
| 2025-02-13 | 2,273.28 | 2,273.28 | 2,273.28 | 2,273.28 | 376.73 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 1.2385 USD |
| 2026-05-04 | 1.0519 USD |
| 2026-02-05 | 1.0986 USD |
| 2025-11-04 | 1.1204 USD |
| 2025-08-04 | 1.1371 USD |
| 2025-05-02 | 1.1953 USD |
| 2025-01-31 | 0.9989 USD |
| 2024-11-01 | 1.0079 USD |
| 2024-08-02 | 0.9559 USD |
| 2024-05-03 | 0.8971 USD |
| 2024-02-02 | 0.8707 USD |
| 2023-10-31 | 0.8612 USD |
| 2023-07-28 | 1.2228 USD |
| 2023-04-28 | 1.1293 USD |
| 2023-02-03 | 1.1897 USD |
| 2022-10-31 | 1.2191 USD |
| 2022-07-29 | 1.1734 USD |
| 2022-04-29 | 1.1235 USD |
| 2022-02-09 | 1.1293 USD |
| 2021-10-29 | 1.2049 USD |
| 2021-07-30 | 1.1543 USD |
| 2021-04-30 | 1.2094 USD |
| 2021-02-04 | 1.1929 USD |
| 2020-07-31 | 1.1921 USD |
| 2020-04-30 | 1.2916 USD |
| 2020-02-06 | 0.9458 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.