Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	49.430	49.700	47.445	48.400	43.307	4,405,400
2021-10-12	49.030	50.035	48.840	49.690	44.462	3,489,800
2021-10-11	50.140	50.780	49.020	49.060	43.898	3,353,300
2021-10-08	49.720	50.450	49.275	49.950	44.694	3,232,500
2021-10-07	50.500	50.770	49.550	49.620	44.399	5,279,500
2021-10-06	49.780	50.460	48.740	49.850	44.605	4,070,700
2021-10-05	50.170	50.475	49.550	50.160	44.882	3,889,300
2021-10-04	49.940	50.820	49.545	49.620	44.399	4,884,400
2021-10-01	49.000	50.200	48.730	49.910	44.659	4,798,600
2021-09-30	50.810	50.850	48.780	48.880	43.737	6,099,500
2021-09-29	51.040	51.110	50.320	50.540	45.222	2,499,600
2021-09-28	51.550	52.200	50.550	50.670	45.339	4,357,800
2021-09-27	50.610	51.960	50.580	51.720	46.278	3,896,500
2021-09-24	49.550	50.680	49.530	50.230	44.945	3,901,100
2021-09-23	49.050	50.380	48.900	49.840	44.596	4,130,500
2021-09-22	48.310	48.870	48.162	48.350	43.263	4,153,400
2021-09-21	47.700	48.000	47.170	47.530	42.529	4,423,400
2021-09-20	46.820	47.500	46.310	47.280	42.305	5,058,700
2021-09-17	48.670	49.460	48.150	48.440	43.343	9,820,500
2021-09-16	48.570	49.590	48.310	48.690	43.567	5,229,600
2021-09-15	47.830	48.655	47.620	48.240	43.164	5,012,200
2021-09-14	48.760	49.330	47.395	47.680	42.663	4,769,100
2021-09-13	47.790	48.710	47.570	48.690	43.567	5,573,800
2021-09-10	47.180	48.010	46.710	47.320	42.341	7,052,500
2021-09-09	45.680	47.970	45.510	46.580	41.679	10,186,500
2021-09-08	46.490	46.490	45.230	45.680	40.874	5,659,800
2021-09-07	47.270	47.940	46.635	46.680	41.768	5,115,100
2021-09-03	48.160	48.230	47.070	47.380	42.395	5,088,300
2021-09-02	48.670	48.975	48.035	48.310	43.227	4,135,000
2021-09-01	49.290	49.455	48.531	48.590	43.477	6,032,900
2021-08-31	49.200	50.095	49.010	49.750	44.515	6,789,800
2021-08-30	52.140	52.140	49.340	49.350	44.157	7,194,900
2021-08-27	50.820	52.105	50.820	51.950	46.484	3,358,400
2021-08-26	51.700	51.700	50.630	50.770	45.428	3,235,900
2021-08-25	50.330	51.710	50.240	51.420	46.010	3,533,700
2021-08-24	49.990	50.570	49.900	50.210	44.927	2,758,800
2021-08-23	49.630	50.120	49.520	49.710	44.480	3,486,100
2021-08-20	49.010	49.480	48.580	49.200	44.023	3,765,700
2021-08-19	49.170	49.780	48.380	49.010	43.853	4,825,200
2021-08-18	50.420	51.050	49.910	49.950	44.694	4,637,800
2021-08-17	50.930	51.220	50.020	50.690	45.356	3,838,600
2021-08-16	51.190	51.550	50.730	51.460	46.045	3,663,600
2021-08-13	51.780	51.980	51.460	51.810	46.359	2,542,700
2021-08-12	51.170	51.790	50.760	51.620	46.189	2,837,200
2021-08-11	50.270	51.270	49.640	51.210	45.822	3,477,500
2021-08-10	49.000	50.200	48.840	50.130	44.855	4,313,500
2021-08-09	49.080	49.395	48.380	48.970	43.817	4,202,200
2021-08-06	48.990	49.895	48.905	49.400	44.202	4,995,300
2021-08-05	47.490	48.395	47.490	48.290	43.209	4,000,400
2021-08-04	46.620	47.822	46.370	47.170	42.207	3,244,900
2021-08-03	47.050	47.210	45.140	47.120	42.162	5,024,000
2021-08-02	47.450	48.530	46.710	46.850	41.921	4,446,800
2021-07-30	47.800	48.785	46.805	47.020	42.073	9,100,400
2021-07-29	47.960	48.390	47.500	48.320	43.039	4,016,800
2021-07-28	47.380	47.540	46.330	47.210	42.050	4,442,800
2021-07-27	46.650	47.630	46.220	47.230	42.068	3,923,400
2021-07-26	46.490	47.490	46.360	47.140	41.988	4,081,800
2021-07-23	46.120	47.200	46.120	46.510	41.427	5,029,900
2021-07-22	47.010	47.340	45.480	45.910	40.892	5,458,200
2021-07-21	46.430	47.730	46.320	47.140	41.988	5,606,300

← NewerPage 22 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.