Synchrony Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	41.270	41.380	40.795	41.050	39.217	4,399,000
2024-02-29	41.240	41.335	40.870	41.300	39.455	5,552,000
2024-02-28	40.980	41.240	40.610	40.870	39.045	3,359,300
2024-02-27	40.130	41.100	40.125	41.010	39.178	5,127,900
2024-02-26	40.000	40.530	39.855	39.920	38.137	2,638,600
2024-02-23	39.940	40.460	39.785	40.120	38.328	2,748,500
2024-02-22	39.870	40.150	39.345	39.700	37.927	4,607,600
2024-02-21	40.080	40.190	39.470	39.660	37.889	3,728,000
2024-02-20	39.310	40.920	39.260	40.480	38.672	5,947,100
2024-02-16	39.660	40.020	39.440	39.560	37.793	3,721,700
2024-02-15	39.520	40.025	39.470	39.850	38.070	3,293,100
2024-02-14	39.140	39.355	38.775	39.330	37.573	3,235,400
2024-02-13	38.820	38.930	38.250	38.650	36.924	4,254,600
2024-02-12	38.780	39.730	38.745	39.530	37.764	3,101,300
2024-02-09	38.900	39.040	38.270	38.730	37.000	5,654,200
2024-02-08	38.470	38.900	38.170	38.880	37.143	3,544,500
2024-02-07	38.880	39.030	38.030	38.530	36.809	3,390,400
2024-02-06	38.490	39.000	38.330	38.790	37.057	4,093,100
2024-02-05	38.500	38.896	38.255	38.760	37.029	5,217,000
2024-02-02	38.140	39.120	37.990	38.950	37.210	4,357,600
2024-02-01	38.990	39.280	37.910	38.610	36.647	5,164,400
2024-01-31	39.340	39.720	38.810	38.870	36.893	4,186,700
2024-01-30	39.200	39.850	39.005	39.700	37.681	3,790,400
2024-01-29	39.690	39.850	38.900	39.220	37.226	3,788,500
2024-01-26	38.610	39.885	38.470	39.540	37.529	5,254,500
2024-01-25	38.190	38.620	37.740	38.460	36.504	6,292,900
2024-01-24	37.840	38.565	37.640	37.970	36.039	4,625,100
2024-01-23	37.750	38.000	36.850	37.440	35.536	5,899,600
2024-01-22	37.120	38.190	37.070	37.770	35.849	7,836,600
2024-01-19	36.020	37.030	35.710	36.910	35.033	4,463,200
2024-01-18	35.990	36.140	35.290	35.770	33.951	5,312,500
2024-01-17	36.360	36.740	36.175	36.470	34.615	4,012,000
2024-01-16	36.490	36.980	36.190	36.960	35.081	4,010,000
2024-01-12	38.190	38.420	36.610	36.730	34.862	6,535,200
2024-01-11	37.850	38.010	37.300	37.970	36.039	3,760,100
2024-01-10	38.320	38.485	37.815	37.940	36.011	4,004,800
2024-01-09	38.760	38.825	38.410	38.500	36.542	3,761,900
2024-01-08	38.810	39.340	38.680	39.200	37.207	4,397,100
2024-01-05	37.270	38.910	37.240	38.820	36.846	7,243,600
2024-01-04	37.430	37.890	37.290	37.440	35.536	2,782,100
2024-01-03	37.490	38.055	37.140	37.450	35.546	3,245,000
2024-01-02	37.930	38.250	37.690	37.960	36.030	4,146,100
2023-12-29	38.290	38.450	37.965	38.190	36.248	2,527,200
2023-12-28	38.340	38.510	38.225	38.370	36.419	1,792,700
2023-12-27	38.180	38.405	38.045	38.350	36.400	1,722,700
2023-12-26	38.130	38.335	37.910	38.270	36.324	1,939,400
2023-12-22	38.270	38.440	37.840	37.940	36.011	2,337,400
2023-12-21	37.650	38.260	37.540	38.050	36.115	3,414,100
2023-12-20	38.200	38.585	37.310	37.330	35.432	4,840,700
2023-12-19	37.470	38.400	37.460	38.230	36.286	3,874,900
2023-12-18	37.710	37.855	37.085	37.550	35.641	4,491,300
2023-12-15	37.120	37.685	36.745	37.120	35.232	8,909,100
2023-12-14	37.250	38.165	37.160	37.740	35.821	7,350,400
2023-12-13	35.570	37.080	35.230	36.830	34.957	8,130,000
2023-12-12	35.280	36.005	35.280	35.600	33.790	5,660,800
2023-12-11	35.240	35.960	35.120	35.450	33.647	3,952,500
2023-12-08	34.900	35.430	34.710	35.290	33.495	4,215,500
2023-12-07	34.500	34.975	34.425	34.900	33.125	3,894,100
2023-12-06	34.370	34.942	34.260	34.300	32.556	4,369,800
2023-12-05	33.760	34.230	33.580	33.980	32.252	4,924,200

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3400 USD
2026-05-05	0.3000 USD
2026-02-06	0.3000 USD
2025-11-05	0.3000 USD
2025-08-05	0.3000 USD
2025-05-05	0.3000 USD
2025-02-03	0.2500 USD
2024-11-04	0.2500 USD
2024-08-05	0.2500 USD
2024-05-03	0.2500 USD
2024-02-02	0.2500 USD
2023-10-31	0.2500 USD
2023-07-28	0.2500 USD
2023-05-01	0.2300 USD
2023-02-03	0.2300 USD
2022-10-31	0.2300 USD
2022-07-29	0.2300 USD
2022-04-29	0.2200 USD
2022-02-09	0.2200 USD
2021-10-29	0.2200 USD
2021-07-30	0.2200 USD
2021-04-30	0.2200 USD
2021-02-04	0.2200 USD
2020-10-30	0.2200 USD
2020-07-31	0.2200 USD
2020-05-01	0.2200 USD
2020-02-06	0.2200 USD
2019-11-01	0.2200 USD
2019-08-02	0.2200 USD
2019-05-03	0.2100 USD
2019-02-01	0.2100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.