Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	31.560	32.035	31.525	31.700	29.823	2,601,900
2023-09-08	30.940	31.325	30.745	31.280	29.427	2,703,200
2023-09-07	31.370	31.570	30.670	30.920	29.089	7,089,400
2023-09-06	31.590	31.890	31.215	31.730	29.851	2,997,600
2023-09-05	32.110	32.440	31.775	31.800	29.917	4,011,600
2023-09-01	32.570	32.760	32.450	32.660	30.726	2,497,600
2023-08-31	32.500	32.540	32.065	32.280	30.368	4,473,200
2023-08-30	32.610	32.680	32.340	32.360	30.443	1,990,900
2023-08-29	31.980	32.630	31.870	32.540	30.613	1,781,200
2023-08-28	32.130	32.415	31.850	31.980	30.086	2,324,600
2023-08-25	31.990	32.220	31.630	31.850	29.964	2,850,300
2023-08-24	32.110	32.465	31.810	31.950	30.058	2,259,100
2023-08-23	31.790	32.040	31.370	32.030	30.133	2,910,600
2023-08-22	32.850	32.850	31.760	31.790	29.907	3,986,400
2023-08-21	33.340	33.340	32.660	32.910	30.961	2,578,700
2023-08-18	32.720	33.255	32.625	33.170	31.205	3,301,600
2023-08-17	32.990	33.505	32.900	33.060	31.102	3,909,300
2023-08-16	33.510	33.753	32.851	32.870	30.923	3,184,900
2023-08-15	33.750	33.760	33.335	33.480	31.497	3,631,400
2023-08-14	34.510	34.530	34.010	34.230	32.203	3,025,000
2023-08-11	34.250	34.830	34.190	34.770	32.711	3,321,500
2023-08-10	34.720	34.985	34.275	34.400	32.363	2,980,400
2023-08-09	34.690	35.020	34.365	34.400	32.363	2,970,500
2023-08-08	33.960	34.870	33.880	34.840	32.777	2,764,600
2023-08-07	34.630	34.855	34.470	34.750	32.692	2,128,300
2023-08-04	34.200	34.935	34.070	34.360	32.325	3,582,100
2023-08-03	33.910	34.345	33.655	34.300	32.269	2,876,900
2023-08-02	34.220	34.230	33.520	34.140	32.118	3,503,600
2023-08-01	34.290	34.730	34.095	34.720	32.664	3,173,900
2023-07-31	34.750	35.125	34.220	34.540	32.494	4,802,300
2023-07-28	35.160	35.170	34.385	34.590	32.541	3,295,000
2023-07-27	35.110	35.420	34.590	34.730	32.438	3,733,000
2023-07-26	35.220	35.680	34.710	34.860	32.559	3,531,800
2023-07-25	35.890	35.890	35.160	35.160	32.839	3,086,300
2023-07-24	34.660	35.840	34.640	35.840	33.475	4,945,100
2023-07-21	35.030	35.160	34.500	34.670	32.382	5,475,200
2023-07-20	35.290	35.430	34.590	34.890	32.587	5,770,900
2023-07-19	36.240	36.330	35.680	36.110	33.727	6,202,100
2023-07-18	36.110	36.340	35.160	36.170	33.783	7,015,300
2023-07-17	34.740	35.860	34.700	35.510	33.166	6,253,300
2023-07-14	35.330	35.540	34.630	34.900	32.597	4,235,200
2023-07-13	34.990	35.715	34.960	35.670	33.316	4,211,800
2023-07-12	35.160	35.430	34.835	34.870	32.569	4,042,700
2023-07-11	34.230	34.810	34.020	34.720	32.429	3,742,000
2023-07-10	33.400	33.990	33.360	33.950	31.709	3,883,400
2023-07-07	33.410	34.060	33.410	33.610	31.392	3,604,400
2023-07-06	33.290	33.490	32.800	33.440	31.233	3,618,900
2023-07-05	34.020	34.175	33.700	33.740	31.513	4,129,800
2023-07-03	33.970	34.505	33.889	34.380	32.111	1,637,900
2023-06-30	34.360	34.430	33.650	33.920	31.681	3,593,900
2023-06-29	34.100	34.420	33.825	34.070	31.821	3,770,600
2023-06-28	33.370	33.860	33.170	33.850	31.616	5,802,300
2023-06-27	32.690	33.420	32.410	33.370	31.168	3,519,100
2023-06-26	32.720	33.170	32.490	32.580	30.430	3,079,200
2023-06-23	32.210	32.815	32.135	32.700	30.542	5,142,100
2023-06-22	32.640	32.760	32.140	32.680	30.523	5,729,100
2023-06-21	32.700	33.045	32.610	32.810	30.645	6,355,600
2023-06-20	32.690	32.820	32.450	32.710	30.551	12,243,700
2023-06-16	33.400	33.420	32.725	32.900	30.729	8,461,800
2023-06-15	33.060	33.460	32.480	33.440	31.233	4,854,300

← NewerPage 14 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.