Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	29.020	29.565	28.355	28.450	26.365	5,194,600
2023-03-17	28.960	28.990	28.120	28.490	26.402	11,365,200
2023-03-16	28.550	29.460	27.605	29.160	27.023	9,644,700
2023-03-15	29.200	29.230	28.015	28.900	26.782	9,619,500
2023-03-14	30.740	31.640	30.130	30.460	28.228	7,940,900
2023-03-13	30.590	30.590	28.520	29.250	27.107	12,807,700
2023-03-10	32.640	33.140	31.410	32.130	29.776	7,643,700
2023-03-09	34.500	34.770	33.165	33.230	30.795	5,365,000
2023-03-08	34.750	35.090	34.220	34.480	31.953	5,075,600
2023-03-07	35.540	35.580	34.570	34.650	32.111	4,784,700
2023-03-06	36.350	36.650	35.520	35.610	33.001	5,551,100
2023-03-03	36.160	36.540	35.880	36.380	33.714	3,986,000
2023-03-02	35.380	35.820	35.160	35.740	33.121	4,329,300
2023-03-01	35.610	36.170	35.400	35.980	33.343	3,800,100
2023-02-28	35.450	36.075	35.410	35.710	33.093	6,801,400
2023-02-27	36.140	36.230	35.490	35.500	32.899	3,697,500
2023-02-24	35.310	35.820	35.220	35.800	33.177	3,165,900
2023-02-23	35.870	36.140	35.330	35.920	33.288	3,145,100
2023-02-22	35.130	35.590	35.020	35.450	32.852	3,777,800
2023-02-21	35.600	35.740	34.760	35.000	32.435	4,412,900
2023-02-17	35.430	35.780	35.035	35.770	33.149	4,006,000
2023-02-16	35.970	36.290	35.630	35.650	33.038	2,943,700
2023-02-15	35.920	36.520	35.840	36.510	33.835	3,121,200
2023-02-14	36.810	36.900	35.695	36.320	33.659	4,955,900
2023-02-13	36.270	37.095	36.080	37.030	34.317	3,052,000
2023-02-10	36.100	36.430	35.860	36.420	33.751	3,689,400
2023-02-09	36.640	37.020	36.200	36.240	33.584	4,162,900
2023-02-08	36.580	36.955	36.400	36.430	33.760	3,805,900
2023-02-07	36.360	37.210	36.310	36.950	34.242	3,356,700
2023-02-06	36.700	36.800	36.030	36.420	33.751	4,591,400
2023-02-03	36.860	37.995	36.660	37.050	34.335	5,661,000
2023-02-02	35.410	37.870	35.410	37.790	34.808	7,701,500
2023-02-01	33.000	35.620	32.380	35.310	32.523	14,055,100
2023-01-31	36.170	36.740	35.840	36.730	33.831	4,613,600
2023-01-30	36.710	37.170	36.130	36.150	33.297	4,336,300
2023-01-27	36.850	37.350	36.670	37.060	34.135	3,206,400
2023-01-26	37.040	37.230	35.920	36.550	33.666	3,970,900
2023-01-25	35.040	36.945	34.970	36.880	33.969	6,534,700
2023-01-24	34.200	36.125	34.150	35.370	32.579	6,794,200
2023-01-23	35.230	36.080	34.010	34.560	31.833	9,548,100
2023-01-20	32.860	35.420	32.860	35.410	32.616	12,094,100
2023-01-19	32.040	32.730	30.830	32.580	30.009	7,470,200
2023-01-18	33.790	34.220	33.180	33.210	30.589	5,522,200
2023-01-17	33.460	33.900	33.305	33.670	31.013	5,123,100
2023-01-13	32.670	33.645	32.340	33.470	30.829	4,474,300
2023-01-12	34.120	34.240	33.230	33.580	30.930	5,974,700
2023-01-11	33.000	33.805	32.795	33.760	31.096	5,957,900
2023-01-10	32.060	32.890	30.880	32.840	30.248	9,165,400
2023-01-09	33.160	33.300	32.230	32.290	29.742	9,784,800
2023-01-06	31.750	32.830	31.740	32.800	30.211	9,003,600
2023-01-05	32.610	32.610	31.950	31.980	29.456	5,777,200
2023-01-04	32.870	33.540	32.730	33.100	30.488	5,922,500
2023-01-03	33.250	33.500	32.100	32.390	29.834	4,697,700
2022-12-30	32.460	32.905	32.310	32.860	30.267	3,343,400
2022-12-29	32.300	32.900	32.170	32.840	30.248	3,619,500
2022-12-28	32.590	32.690	31.955	32.100	29.567	2,933,000
2022-12-27	32.850	32.860	32.380	32.560	29.990	2,132,100
2022-12-23	32.290	32.775	32.060	32.750	30.165	2,957,500
2022-12-22	32.840	32.870	31.680	32.340	29.788	5,249,500
2022-12-21	33.100	33.466	32.930	33.280	30.654	4,053,300

← NewerPage 16 of 52 · 3,074 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.