Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.430	32.725	32.010	32.650	30.073	3,887,100
2022-12-19	33.210	33.450	32.141	32.380	29.825	4,241,700
2022-12-16	33.080	33.230	32.580	33.210	30.589	16,057,400
2022-12-15	33.660	33.760	32.560	33.590	30.939	5,523,400
2022-12-14	35.240	35.630	33.760	34.350	31.639	6,895,900
2022-12-13	36.660	37.280	35.220	35.390	32.597	5,839,500
2022-12-12	35.140	35.640	34.740	35.570	32.763	4,826,800
2022-12-09	34.710	35.545	34.470	35.110	32.339	3,788,700
2022-12-08	34.980	35.260	34.480	34.920	32.164	4,651,800
2022-12-07	34.480	35.200	34.250	34.630	31.897	4,767,400
2022-12-06	34.380	35.050	33.970	34.640	31.906	7,275,400
2022-12-05	34.850	35.030	34.320	34.390	31.676	5,798,700
2022-12-02	35.500	36.220	34.960	35.300	32.514	4,764,100
2022-12-01	36.050	37.050	35.860	35.940	33.104	5,727,800
2022-11-30	37.000	37.690	35.920	37.580	34.614	6,640,500
2022-11-29	36.520	37.435	36.290	37.280	34.338	3,263,200
2022-11-28	36.500	36.770	36.250	36.420	33.546	2,809,400
2022-11-25	36.740	37.310	36.570	37.050	34.126	1,475,300
2022-11-23	36.370	37.030	36.215	36.840	33.933	2,373,100
2022-11-22	36.610	37.009	36.370	36.520	33.638	2,882,200
2022-11-21	35.650	36.430	35.650	36.300	33.435	3,975,000
2022-11-18	36.040	36.310	35.420	35.890	33.058	4,418,800
2022-11-17	34.460	35.470	34.240	35.450	32.652	4,572,600
2022-11-16	35.760	36.210	35.000	35.190	32.413	5,093,200
2022-11-15	38.500	38.820	35.770	35.920	33.085	7,683,000
2022-11-14	39.720	39.930	37.745	37.750	34.771	5,215,000
2022-11-11	38.940	40.885	38.940	40.230	37.055	6,881,200
2022-11-10	36.850	38.750	36.560	38.730	35.673	6,302,400
2022-11-09	35.620	35.800	34.875	35.010	32.247	4,140,100
2022-11-08	36.230	36.430	35.540	36.090	33.242	3,723,100
2022-11-07	35.430	36.200	34.955	36.200	33.343	4,572,900
2022-11-04	34.690	35.440	34.320	35.020	32.256	4,016,900
2022-11-03	34.310	34.640	33.600	34.020	31.335	4,481,700
2022-11-02	35.850	36.430	34.825	34.940	32.183	5,382,500
2022-11-01	36.130	36.360	35.440	35.900	33.067	4,399,800
2022-10-31	35.590	35.955	35.310	35.560	32.754	4,600,300
2022-10-28	35.090	36.330	34.970	36.130	33.067	6,210,200
2022-10-27	35.470	35.950	34.960	35.070	32.097	6,353,200
2022-10-26	35.090	35.670	34.925	35.050	32.078	6,342,600
2022-10-25	33.060	35.340	32.755	34.950	31.987	7,851,100
2022-10-24	32.720	33.240	32.370	33.070	30.266	9,188,100
2022-10-21	31.510	32.440	31.030	32.410	29.662	6,706,600
2022-10-20	31.630	32.550	31.480	31.560	28.884	5,180,000
2022-10-19	31.630	32.465	31.275	31.590	28.912	5,584,400
2022-10-18	33.040	33.490	32.285	32.590	29.827	5,750,300
2022-10-17	32.340	32.650	31.840	32.170	29.443	7,097,500
2022-10-14	32.600	33.020	31.385	31.420	28.756	5,947,200
2022-10-13	30.510	32.635	30.010	32.380	29.635	7,358,500
2022-10-12	30.950	31.775	30.720	31.290	28.637	5,320,200
2022-10-11	30.820	31.720	30.535	30.920	28.299	6,906,300
2022-10-10	31.110	31.340	30.790	31.010	28.381	5,843,600
2022-10-07	31.010	31.110	30.650	30.840	28.225	7,534,000
2022-10-06	31.390	31.855	31.180	31.490	28.820	6,971,200
2022-10-05	30.960	31.965	30.960	31.750	29.058	7,347,300
2022-10-04	30.600	31.720	30.540	31.680	28.994	9,055,000
2022-10-03	28.800	30.010	28.340	29.860	27.328	6,801,000
2022-09-30	28.810	28.920	28.115	28.190	25.800	5,695,000
2022-09-29	28.440	29.280	28.380	28.840	26.395	6,387,200
2022-09-28	28.310	29.150	28.020	28.990	26.532	5,598,200
2022-09-27	28.590	28.680	27.770	28.110	25.727	4,399,100

← NewerPage 17 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.