Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 47.240 | 48.900 | 47.090 | 48.210 | 43.341 | 5,465,900 |
| 2022-01-06 | 47.370 | 47.800 | 46.530 | 47.560 | 42.757 | 4,781,200 |
| 2022-01-05 | 48.290 | 48.860 | 46.880 | 46.910 | 42.172 | 5,829,600 |
| 2022-01-04 | 47.680 | 48.880 | 47.680 | 48.160 | 43.296 | 6,169,400 |
| 2022-01-03 | 46.480 | 47.460 | 46.480 | 47.000 | 42.253 | 4,963,100 |
| 2021-12-31 | 46.230 | 46.790 | 46.145 | 46.390 | 41.705 | 2,258,700 |
| 2021-12-30 | 46.460 | 47.110 | 46.215 | 46.260 | 41.588 | 2,071,500 |
| 2021-12-29 | 46.470 | 46.710 | 46.160 | 46.290 | 41.615 | 2,474,800 |
| 2021-12-28 | 45.950 | 46.872 | 45.940 | 46.460 | 41.768 | 4,010,600 |
| 2021-12-27 | 46.220 | 46.400 | 45.530 | 46.180 | 41.516 | 7,679,000 |
| 2021-12-23 | 46.280 | 46.690 | 46.000 | 46.160 | 41.498 | 3,581,200 |
| 2021-12-22 | 45.940 | 46.320 | 45.730 | 45.950 | 41.309 | 3,776,100 |
| 2021-12-21 | 44.870 | 46.170 | 44.650 | 46.130 | 41.471 | 4,899,100 |
| 2021-12-20 | 45.510 | 45.650 | 43.705 | 44.220 | 39.754 | 7,347,600 |
| 2021-12-17 | 47.300 | 47.360 | 45.890 | 46.650 | 41.938 | 15,153,800 |
| 2021-12-16 | 47.660 | 48.245 | 47.145 | 47.620 | 42.810 | 9,417,900 |
| 2021-12-15 | 46.980 | 47.015 | 45.020 | 46.720 | 42.001 | 5,700,400 |
| 2021-12-14 | 46.250 | 47.400 | 46.090 | 46.830 | 42.100 | 4,292,700 |
| 2021-12-13 | 47.490 | 47.490 | 46.030 | 46.340 | 41.660 | 5,015,700 |
| 2021-12-10 | 48.400 | 48.400 | 47.330 | 47.870 | 43.035 | 2,987,900 |
| 2021-12-09 | 46.950 | 48.165 | 46.560 | 47.890 | 43.053 | 3,879,100 |
| 2021-12-08 | 47.640 | 47.770 | 47.230 | 47.310 | 42.532 | 4,236,700 |
| 2021-12-07 | 46.860 | 48.035 | 46.750 | 47.590 | 42.783 | 5,714,800 |
| 2021-12-06 | 46.260 | 47.200 | 46.000 | 46.340 | 41.660 | 5,914,500 |
| 2021-12-03 | 45.875 | 46.030 | 44.750 | 45.280 | 40.707 | 5,608,000 |
| 2021-12-02 | 44.120 | 46.078 | 44.000 | 45.640 | 41.030 | 6,201,000 |
| 2021-12-01 | 46.100 | 46.560 | 43.720 | 43.760 | 39.340 | 5,843,800 |
| 2021-11-30 | 46.260 | 46.640 | 44.400 | 44.790 | 40.266 | 13,313,900 |
| 2021-11-29 | 48.190 | 48.570 | 46.815 | 47.120 | 42.361 | 4,586,500 |
| 2021-11-26 | 47.800 | 48.130 | 46.400 | 47.680 | 42.864 | 4,375,300 |
| 2021-11-24 | 49.310 | 50.300 | 49.310 | 49.770 | 44.743 | 3,709,500 |
| 2021-11-23 | 48.560 | 49.990 | 48.550 | 49.710 | 44.689 | 3,918,300 |
| 2021-11-22 | 48.500 | 49.020 | 47.740 | 48.350 | 43.467 | 4,372,500 |
| 2021-11-19 | 47.890 | 48.560 | 47.505 | 47.880 | 43.044 | 4,632,500 |
| 2021-11-18 | 48.680 | 48.990 | 47.800 | 48.350 | 43.467 | 3,826,400 |
| 2021-11-17 | 49.380 | 49.800 | 48.550 | 48.590 | 43.682 | 4,075,200 |
| 2021-11-16 | 50.160 | 50.425 | 48.625 | 49.620 | 44.608 | 5,033,900 |
| 2021-11-15 | 50.330 | 51.085 | 50.000 | 50.130 | 45.067 | 3,361,800 |
| 2021-11-12 | 49.600 | 50.190 | 49.290 | 50.180 | 45.112 | 2,755,300 |
| 2021-11-11 | 49.710 | 50.240 | 49.520 | 49.710 | 44.689 | 2,572,100 |
| 2021-11-10 | 49.110 | 50.440 | 49.110 | 49.490 | 44.492 | 3,558,200 |
| 2021-11-09 | 48.810 | 49.350 | 48.500 | 49.310 | 44.330 | 3,537,500 |
| 2021-11-08 | 49.660 | 50.280 | 49.180 | 49.260 | 44.285 | 3,811,300 |
| 2021-11-05 | 48.580 | 49.395 | 48.440 | 49.190 | 44.222 | 4,948,400 |
| 2021-11-04 | 48.080 | 48.570 | 47.595 | 47.990 | 43.143 | 4,622,200 |
| 2021-11-03 | 47.220 | 48.705 | 47.100 | 48.200 | 43.332 | 5,354,600 |
| 2021-11-02 | 47.500 | 47.695 | 46.850 | 47.380 | 42.595 | 4,723,700 |
| 2021-11-01 | 46.830 | 47.455 | 46.825 | 47.370 | 42.586 | 4,803,000 |
| 2021-10-29 | 47.410 | 47.670 | 46.350 | 46.450 | 41.759 | 4,615,600 |
| 2021-10-28 | 46.870 | 47.170 | 45.860 | 46.870 | 41.938 | 5,718,000 |
| 2021-10-27 | 48.610 | 48.810 | 46.640 | 46.680 | 41.768 | 8,343,900 |
| 2021-10-26 | 49.310 | 49.360 | 48.050 | 48.950 | 43.800 | 5,653,000 |
| 2021-10-25 | 49.450 | 50.165 | 48.575 | 48.890 | 43.746 | 7,832,400 |
| 2021-10-22 | 49.270 | 49.905 | 48.720 | 49.190 | 44.014 | 9,095,900 |
| 2021-10-21 | 51.880 | 52.070 | 48.840 | 49.090 | 43.925 | 8,938,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.