Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	35.480	35.930	35.190	35.270	31.867	6,847,100
2022-04-04	35.560	35.940	34.970	35.570	32.138	6,383,400
2022-04-01	35.230	35.530	34.685	35.160	31.768	5,369,900
2022-03-31	35.520	35.870	34.810	34.810	31.452	5,716,100
2022-03-30	36.700	37.000	35.530	35.730	32.283	6,452,600
2022-03-29	36.680	37.130	36.360	36.760	33.213	8,187,800
2022-03-28	35.480	35.885	34.660	35.850	32.391	9,472,700
2022-03-25	36.480	36.855	36.275	36.670	33.132	5,116,800
2022-03-24	36.610	36.775	36.030	36.400	32.888	6,269,700
2022-03-23	37.190	37.370	36.150	36.340	32.834	5,479,700
2022-03-22	37.050	38.200	36.690	37.600	33.972	6,068,900
2022-03-21	37.480	37.630	36.120	36.380	32.870	8,499,800
2022-03-18	37.280	37.740	36.560	37.590	33.963	18,726,000
2022-03-17	36.450	37.460	36.220	37.450	33.837	8,272,300
2022-03-16	36.870	38.390	36.610	37.670	34.036	10,449,000
2022-03-15	35.860	36.920	35.470	36.140	32.653	6,824,800
2022-03-14	35.710	36.595	35.310	35.480	32.057	7,635,800
2022-03-11	35.850	36.100	34.950	35.040	31.659	5,767,400
2022-03-10	35.430	36.060	34.725	35.430	32.012	7,169,200
2022-03-09	36.810	37.590	35.910	36.200	32.707	7,234,900
2022-03-08	35.150	36.050	33.755	35.060	31.677	10,675,700
2022-03-07	36.820	36.885	34.480	34.760	31.406	10,639,200
2022-03-04	37.860	38.000	36.680	37.280	33.683	8,592,500
2022-03-03	40.010	40.300	37.985	38.890	35.138	9,557,100
2022-03-02	39.740	40.290	38.845	39.760	35.924	9,080,600
2022-03-01	42.470	42.490	39.265	39.470	35.662	7,461,600
2022-02-28	41.840	42.950	41.830	42.780	38.653	8,447,700
2022-02-25	41.570	43.578	41.550	43.190	39.023	6,501,000
2022-02-24	39.920	41.365	39.380	41.240	37.261	8,270,500
2022-02-23	43.060	43.170	41.520	41.600	37.586	5,998,200
2022-02-22	43.250	43.690	42.370	42.710	38.589	5,016,100
2022-02-18	43.450	44.420	43.245	43.420	39.231	5,661,200
2022-02-17	44.340	44.730	43.490	43.660	39.448	4,262,900
2022-02-16	44.460	45.365	44.460	44.850	40.523	5,043,400
2022-02-15	44.740	45.290	44.430	44.790	40.469	5,418,800
2022-02-14	44.040	45.090	43.740	44.030	39.782	5,565,400
2022-02-11	44.220	44.945	43.560	43.790	39.565	6,535,700
2022-02-10	44.645	45.560	44.010	44.130	39.872	6,701,600
2022-02-09	44.140	44.970	44.020	44.660	40.351	4,419,800
2022-02-08	43.090	44.040	42.910	43.980	39.538	5,737,200
2022-02-07	42.530	43.280	42.530	42.890	38.558	5,193,900
2022-02-04	42.230	42.910	42.050	42.500	38.208	6,892,000
2022-02-03	42.660	43.220	42.245	42.250	37.983	6,220,400
2022-02-02	42.700	42.990	42.040	42.700	38.387	8,184,200
2022-02-01	42.530	43.110	41.980	42.880	38.549	12,020,600
2022-01-31	40.980	42.600	40.710	42.590	38.288	9,680,800
2022-01-28	41.260	42.520	39.780	41.420	37.237	13,198,000
2022-01-27	46.050	46.210	43.750	44.420	39.934	7,977,000
2022-01-26	46.450	47.050	44.700	45.370	40.788	8,629,600
2022-01-25	44.210	46.570	43.850	46.100	41.444	8,312,300
2022-01-24	43.320	45.020	42.650	44.930	40.392	8,344,200
2022-01-21	44.800	45.245	44.020	44.420	39.934	5,801,000
2022-01-20	45.860	46.610	45.065	45.160	40.599	4,539,400
2022-01-19	47.680	47.680	45.615	45.640	41.030	5,608,900
2022-01-18	48.320	48.580	46.535	47.240	42.469	6,071,100
2022-01-14	48.380	48.760	47.760	48.670	43.754	6,239,100
2022-01-13	49.330	50.200	49.310	49.460	44.465	4,231,100
2022-01-12	49.190	49.820	48.710	49.030	44.078	3,669,300
2022-01-11	48.470	48.800	48.200	48.760	43.835	3,557,700
2022-01-10	48.860	48.860	47.280	48.300	43.422	4,986,400

← NewerPage 20 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.