Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.920	29.480	28.155	28.210	25.818	4,289,600
2022-09-23	29.180	29.600	28.720	29.270	26.788	4,772,400
2022-09-22	30.660	30.790	29.585	29.730	27.209	4,116,800
2022-09-21	31.890	32.000	30.620	30.630	28.033	3,908,300
2022-09-20	32.210	32.220	31.190	31.640	28.958	4,765,400
2022-09-19	31.960	32.750	31.850	32.710	29.937	3,958,100
2022-09-16	32.120	32.600	31.520	32.510	29.754	10,016,700
2022-09-15	31.860	33.185	31.790	32.600	29.836	4,627,700
2022-09-14	31.820	31.820	30.825	31.740	29.049	4,943,800
2022-09-13	33.130	33.195	31.450	31.600	28.921	4,887,300
2022-09-12	33.780	34.645	33.600	34.300	31.392	4,420,800
2022-09-09	32.790	33.500	32.690	33.420	30.587	3,111,600
2022-09-08	31.620	32.635	31.270	32.600	29.836	3,262,400
2022-09-07	30.940	32.030	30.940	31.950	29.241	2,993,400
2022-09-06	31.910	32.090	30.770	31.000	28.372	4,550,900
2022-09-02	32.630	32.815	31.755	31.970	29.260	3,145,700
2022-09-01	32.390	32.460	31.305	32.050	29.333	5,516,600
2022-08-31	33.250	33.400	32.610	32.750	29.973	4,714,700
2022-08-30	33.060	33.140	32.430	32.960	30.166	4,211,900
2022-08-29	33.280	33.370	32.720	32.730	29.955	3,593,200
2022-08-26	35.220	35.365	33.640	33.650	30.797	4,670,200
2022-08-25	34.630	35.140	34.500	35.130	32.152	3,850,400
2022-08-24	34.000	34.580	33.710	34.330	31.419	3,384,100
2022-08-23	33.630	34.255	33.400	34.000	31.117	4,405,700
2022-08-22	33.850	33.850	33.080	33.380	30.550	4,241,400
2022-08-19	34.960	35.070	34.190	34.310	31.401	4,701,900
2022-08-18	35.260	35.550	35.005	35.370	32.371	1,805,100
2022-08-17	35.270	35.560	34.855	35.200	32.216	2,819,100
2022-08-16	35.740	36.270	35.430	36.030	32.975	3,008,000
2022-08-15	35.520	35.895	35.155	35.750	32.719	3,205,900
2022-08-12	36.380	36.380	35.770	36.140	33.076	2,793,200
2022-08-11	36.330	36.730	35.950	36.110	33.049	3,080,200
2022-08-10	34.940	36.010	34.770	35.660	32.637	4,056,400
2022-08-09	34.400	34.450	33.720	33.900	31.026	3,935,000
2022-08-08	34.340	35.305	34.270	34.430	31.511	5,745,900
2022-08-05	33.460	34.060	33.360	33.900	31.026	3,049,200
2022-08-04	33.910	34.210	33.520	33.760	30.898	3,772,400
2022-08-03	33.450	34.055	33.270	34.000	31.117	3,922,600
2022-08-02	33.350	33.540	32.730	32.820	30.037	5,085,000
2022-08-01	33.070	33.930	32.850	33.740	30.879	4,869,200
2022-07-29	32.570	33.640	32.510	33.480	30.642	5,674,300
2022-07-28	32.580	32.720	31.610	32.660	29.681	5,877,600
2022-07-27	32.180	32.730	31.720	32.580	29.608	5,815,700
2022-07-26	32.440	32.718	31.690	31.750	28.854	5,466,100
2022-07-25	32.830	33.120	32.330	32.820	29.826	5,177,000
2022-07-22	32.740	33.510	32.390	32.680	29.699	6,663,000
2022-07-21	32.790	33.125	32.160	32.660	29.681	7,149,100
2022-07-20	32.740	33.480	32.730	33.300	30.262	5,855,400
2022-07-19	32.000	33.200	31.970	32.890	29.890	8,767,600
2022-07-18	32.100	33.195	31.420	31.480	28.608	7,986,900
2022-07-15	30.780	31.570	30.420	31.390	28.526	7,605,300
2022-07-14	29.260	30.155	28.940	29.980	27.245	5,818,700
2022-07-13	29.560	30.210	29.300	30.020	27.281	6,071,300
2022-07-12	29.250	30.935	29.230	30.460	27.681	6,421,600
2022-07-11	29.260	30.030	29.260	29.750	27.036	6,151,400
2022-07-08	29.660	29.960	29.110	29.680	26.972	5,249,100
2022-07-07	29.080	29.590	28.735	29.490	26.800	6,330,100
2022-07-06	28.880	29.265	28.320	28.560	25.955	7,455,600
2022-07-05	27.830	28.970	27.570	28.940	26.300	6,929,300
2022-07-01	27.430	28.900	27.430	28.590	25.982	5,406,400

← NewerPage 18 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.