Synchrony Financial historical data

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

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
2021-10-20	51.320	52.100	50.000	51.940	46.475	4,803,800
2021-10-19	51.095	52.490	51.010	52.360	46.851	4,948,500
2021-10-18	50.000	51.275	50.000	51.010	45.643	5,376,900
2021-10-15	50.300	50.815	50.140	50.180	44.900	4,223,500
2021-10-14	49.280	49.610	48.480	49.570	44.354	3,467,300

← NewerPage 21 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.