Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.760	34.230	33.580	33.980	32.252	4,924,200
2023-12-04	33.600	34.500	33.510	33.970	32.243	4,350,100
2023-12-01	32.360	34.140	32.360	33.830	32.110	6,095,000
2023-11-30	31.430	32.450	31.260	32.360	30.714	10,065,200
2023-11-29	31.090	31.940	31.090	31.220	29.632	4,636,600
2023-11-28	29.750	30.930	29.650	30.890	29.319	5,634,700
2023-11-27	29.620	29.670	29.145	29.390	27.896	3,931,000
2023-11-24	29.780	29.940	29.630	29.830	28.313	1,313,000
2023-11-22	29.750	29.870	29.440	29.680	28.171	2,257,400
2023-11-21	29.690	29.800	29.360	29.470	27.971	3,038,600
2023-11-20	29.810	29.910	29.520	29.820	28.304	3,496,300
2023-11-17	29.290	29.890	29.100	29.880	28.361	3,701,400
2023-11-16	29.720	29.890	28.840	28.910	27.440	4,851,000
2023-11-15	30.170	30.300	29.650	29.760	28.247	4,657,600
2023-11-14	30.160	30.665	29.860	30.300	28.759	3,962,700
2023-11-13	29.480	29.725	29.260	29.460	27.962	2,791,700
2023-11-10	29.260	29.595	29.022	29.570	28.066	2,865,400
2023-11-09	29.510	29.555	29.050	29.150	27.668	3,238,200
2023-11-08	29.290	29.435	29.090	29.320	27.829	4,057,600
2023-11-07	29.360	29.450	29.065	29.350	27.858	3,067,300
2023-11-06	30.050	30.220	29.145	29.510	28.009	3,890,800
2023-11-03	29.600	30.360	29.520	30.150	28.617	4,226,900
2023-11-02	28.470	29.090	28.240	29.080	27.601	3,555,300
2023-11-01	28.140	28.350	27.680	27.970	26.548	4,148,300
2023-10-31	28.320	28.410	27.965	28.050	26.624	3,936,100
2023-10-30	28.370	28.590	28.000	28.330	26.652	3,511,400
2023-10-27	28.100	28.920	27.990	28.090	26.426	5,471,600
2023-10-26	27.710	28.340	27.645	28.000	26.342	5,425,200
2023-10-25	27.710	28.210	27.420	27.700	26.059	6,589,100
2023-10-24	29.000	29.200	27.295	27.370	25.749	8,299,900
2023-10-23	28.350	29.065	28.221	28.620	26.925	7,068,400
2023-10-20	28.720	28.950	28.150	28.370	26.690	4,711,700
2023-10-19	29.510	29.795	28.760	28.760	27.057	5,585,300
2023-10-18	30.120	30.230	29.675	29.900	28.129	3,755,400
2023-10-17	29.380	30.545	29.300	30.500	28.694	4,029,900
2023-10-16	29.230	29.665	29.050	29.650	27.894	3,613,600
2023-10-13	29.670	29.815	28.685	28.870	27.160	3,102,100
2023-10-12	29.800	29.800	29.000	29.430	27.687	2,391,200
2023-10-11	29.880	30.350	29.405	29.660	27.903	2,950,000
2023-10-10	29.640	30.345	29.450	29.840	28.073	3,015,400
2023-10-09	28.900	29.520	28.660	29.360	27.621	3,308,100
2023-10-06	28.410	29.520	28.410	29.320	27.583	5,359,800
2023-10-05	28.800	28.940	28.410	28.710	27.010	4,578,300
2023-10-04	29.210	29.310	28.640	29.040	27.320	5,137,000
2023-10-03	30.090	30.120	28.950	29.100	27.377	5,463,600
2023-10-02	30.400	30.670	30.215	30.370	28.571	4,199,900
2023-09-29	30.850	31.085	30.345	30.570	28.759	4,908,800
2023-09-28	30.220	30.985	30.210	30.870	29.042	3,571,000
2023-09-27	31.230	31.310	29.980	30.180	28.393	5,490,300
2023-09-26	31.090	31.520	30.895	31.090	29.249	2,645,200
2023-09-25	31.180	31.445	30.940	31.430	29.569	2,969,500
2023-09-22	31.780	31.830	31.235	31.380	29.521	3,115,800
2023-09-21	31.930	32.160	31.767	31.810	29.926	2,702,900
2023-09-20	32.590	32.780	32.110	32.160	30.255	2,256,400
2023-09-19	32.220	32.510	32.085	32.370	30.453	2,454,200
2023-09-18	32.420	32.450	31.800	32.140	30.236	4,113,400
2023-09-15	32.070	32.800	31.995	32.520	30.594	7,096,400
2023-09-14	32.200	32.440	32.005	32.290	30.378	3,347,400
2023-09-13	32.510	32.530	31.445	31.800	29.917	3,904,600
2023-09-12	31.700	32.695	31.600	32.280	30.368	4,026,700

← NewerPage 13 of 21 · 1,256 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.