Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	27.430	28.900	27.430	28.590	25.982	5,406,400
2022-06-30	27.890	28.220	27.215	27.620	25.100	8,719,100
2022-06-29	28.800	28.950	28.130	28.530	25.927	5,802,400
2022-06-28	29.690	30.493	28.830	28.960	26.318	4,415,800
2022-06-27	29.890	30.150	29.120	29.450	26.763	4,631,400
2022-06-24	28.610	29.990	28.520	29.540	26.845	11,037,300
2022-06-23	28.930	29.050	27.400	28.220	25.646	11,840,400
2022-06-22	28.710	29.240	28.580	29.040	26.391	8,528,000
2022-06-21	30.850	31.060	28.985	29.220	26.554	8,970,000
2022-06-17	29.020	30.190	28.830	29.890	27.163	12,827,000
2022-06-16	29.460	29.550	27.775	28.920	26.282	12,938,900
2022-06-15	30.030	30.790	29.645	30.470	27.690	9,024,700
2022-06-14	29.900	30.085	29.075	29.510	26.818	6,478,300
2022-06-13	30.610	31.050	29.440	29.700	26.991	7,112,600
2022-06-10	32.860	33.240	31.490	31.510	28.635	5,937,000
2022-06-09	34.970	35.140	33.830	33.850	30.762	4,760,300
2022-06-08	35.710	36.075	34.720	34.960	31.771	6,645,000
2022-06-07	35.370	36.460	35.200	36.370	33.052	4,436,600
2022-06-06	35.730	36.120	35.240	35.790	32.525	3,646,500
2022-06-03	35.790	36.170	35.320	35.440	32.207	3,143,500
2022-06-02	36.000	36.280	35.525	36.220	32.916	3,722,900
2022-06-01	36.870	37.120	35.320	35.870	32.598	5,014,800
2022-05-31	36.000	37.195	35.660	37.040	33.661	9,367,400
2022-05-27	35.110	36.140	35.110	36.140	32.843	4,457,500
2022-05-26	34.140	35.460	34.140	35.180	31.971	6,329,300
2022-05-25	32.520	34.065	32.500	33.940	30.844	6,634,200
2022-05-24	33.710	33.910	32.440	32.910	29.908	6,742,700
2022-05-23	33.290	34.585	33.000	34.100	30.989	7,473,700
2022-05-20	33.000	33.050	31.365	32.460	29.499	7,474,900
2022-05-19	32.480	33.250	32.180	32.560	29.590	6,853,600
2022-05-18	34.810	35.040	32.940	33.080	30.062	6,943,300
2022-05-17	34.260	35.510	34.150	35.400	32.171	5,721,400
2022-05-16	33.550	33.760	32.655	33.160	30.135	5,756,300
2022-05-13	33.350	34.355	33.330	33.550	30.489	7,334,400
2022-05-12	34.190	34.570	32.045	33.030	30.017	10,467,500
2022-05-11	36.080	37.330	35.285	35.330	32.107	6,395,000
2022-05-10	37.410	37.700	35.210	36.160	32.861	7,150,600
2022-05-09	37.450	38.190	36.825	37.030	33.652	7,997,400
2022-05-06	39.280	39.460	37.710	38.050	34.579	8,408,200
2022-05-05	39.540	40.210	38.800	39.330	35.742	7,838,600
2022-05-04	38.380	40.385	38.230	40.140	36.478	8,662,100
2022-05-03	37.530	38.700	37.315	38.290	34.797	6,028,800
2022-05-02	37.070	37.400	36.560	37.330	33.924	6,645,800
2022-04-29	37.830	38.490	36.680	36.810	33.452	6,342,600
2022-04-28	37.310	38.350	37.010	38.070	34.397	5,575,700
2022-04-27	37.140	37.500	36.370	36.820	33.268	6,385,200
2022-04-26	37.770	38.320	37.420	37.510	33.891	4,994,500
2022-04-25	37.430	38.435	36.980	38.290	34.596	5,568,300
2022-04-22	39.540	39.650	37.930	37.980	34.316	5,837,500
2022-04-21	40.990	41.230	39.760	39.800	35.960	5,372,400
2022-04-20	41.020	41.875	40.315	40.480	36.575	6,090,600
2022-04-19	40.070	41.040	40.070	40.700	36.773	8,155,700
2022-04-18	37.940	40.520	37.800	40.030	36.168	10,405,500
2022-04-14	37.490	38.075	37.260	37.700	34.063	6,644,300
2022-04-13	36.360	37.510	36.340	37.470	33.855	4,812,400
2022-04-12	36.470	37.700	36.160	36.870	33.313	5,711,200
2022-04-11	36.210	37.425	36.210	36.520	32.997	5,709,400
2022-04-08	35.890	36.990	35.860	36.640	33.105	5,746,800
2022-04-07	35.640	35.930	34.750	35.650	32.211	6,556,800
2022-04-06	35.580	36.510	35.220	35.770	32.319	9,432,500

← NewerPage 19 of 52 · 3,075 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.