Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	43.480	46.095	43.080	46.000	40.973	6,370,100
2021-07-19	45.520	45.600	44.350	44.800	39.904	7,430,500
2021-07-16	48.190	48.215	46.560	46.730	41.623	4,957,300
2021-07-15	46.840	47.855	46.700	47.720	42.505	5,036,900
2021-07-14	48.970	49.660	47.365	47.500	42.309	6,213,700
2021-07-13	49.500	49.885	48.510	48.640	43.324	6,309,500
2021-07-12	48.250	49.835	47.900	49.500	44.090	4,425,300
2021-07-09	48.030	48.860	47.920	48.730	43.404	4,617,600
2021-07-08	46.610	47.570	45.720	46.710	41.605	6,026,800
2021-07-07	47.500	48.355	47.200	47.960	42.718	4,503,600
2021-07-06	49.000	49.125	47.520	47.870	42.638	4,557,300
2021-07-02	49.080	49.450	48.920	49.050	43.689	3,566,400
2021-07-01	48.730	49.390	48.610	48.870	43.529	5,825,200
2021-06-30	47.860	48.660	47.800	48.520	43.217	3,914,800
2021-06-29	49.000	49.310	47.690	48.000	42.754	5,721,700
2021-06-28	49.630	49.660	48.380	48.490	43.190	6,401,000
2021-06-25	49.500	50.110	49.270	49.800	44.357	9,361,800
2021-06-24	48.710	49.180	48.300	49.000	43.645	3,764,500
2021-06-23	48.020	48.475	47.940	48.320	43.039	3,172,800
2021-06-22	47.790	48.320	47.370	47.900	42.665	6,250,400
2021-06-21	46.660	48.020	46.550	48.000	42.754	6,317,200
2021-06-18	46.470	46.720	45.575	46.140	41.097	11,434,900
2021-06-17	49.780	49.945	46.990	47.510	42.318	5,801,300
2021-06-16	49.770	50.060	48.980	49.510	44.099	4,723,100
2021-06-15	48.830	50.270	48.450	50.050	44.580	4,763,100
2021-06-14	49.270	49.360	48.310	48.640	43.324	3,238,400
2021-06-11	49.120	49.440	48.875	49.370	43.974	3,816,600
2021-06-10	50.780	50.850	48.940	48.990	43.636	4,166,800
2021-06-09	50.860	50.860	49.840	50.070	44.598	3,274,700
2021-06-08	50.210	50.960	49.730	50.800	45.248	5,298,700
2021-06-07	49.730	50.470	49.730	50.450	44.936	4,000,300
2021-06-04	50.000	50.240	49.660	49.790	44.348	5,425,900
2021-06-03	49.370	50.010	49.010	49.850	44.402	7,028,300
2021-06-02	49.900	50.070	48.820	49.500	44.090	7,479,200
2021-06-01	48.065	48.990	48.065	48.970	43.618	5,985,100
2021-05-28	47.630	47.900	46.875	47.410	42.228	3,977,500
2021-05-27	47.460	48.170	47.140	47.700	42.487	9,257,600
2021-05-26	46.420	46.920	46.310	46.750	41.641	4,337,600
2021-05-25	46.790	47.675	46.125	46.260	41.204	5,430,600
2021-05-24	46.480	46.670	46.030	46.400	41.329	3,493,500
2021-05-21	46.090	46.867	45.960	46.220	41.169	4,640,100
2021-05-20	46.070	46.230	45.360	45.760	40.759	4,675,800
2021-05-19	45.050	45.900	44.540	45.870	40.857	4,616,700
2021-05-18	46.650	47.136	45.840	45.850	40.839	5,048,300
2021-05-17	46.510	47.160	46.365	46.910	41.783	4,448,500
2021-05-14	45.690	46.976	45.540	46.800	41.685	4,700,800
2021-05-13	44.130	45.585	44.040	45.270	40.322	5,845,600
2021-05-12	45.400	45.720	43.920	44.130	39.307	6,093,400
2021-05-11	45.200	45.790	44.460	45.210	40.269	5,771,200
2021-05-10	46.550	47.215	45.980	46.020	40.990	7,222,000
2021-05-07	44.460	45.980	44.080	45.900	40.883	5,551,400
2021-05-06	45.040	45.307	44.150	44.900	39.993	6,489,300
2021-05-05	44.860	45.235	44.297	44.790	39.895	6,522,800
2021-05-04	43.500	44.840	43.110	44.590	39.717	8,712,300
2021-05-03	44.290	44.545	43.270	43.680	38.906	5,947,600
2021-04-30	43.890	44.220	43.550	43.740	38.960	6,888,200
2021-04-29	43.370	44.580	43.210	44.440	39.387	9,386,500
2021-04-28	41.080	43.080	41.020	43.030	38.137	8,877,200
2021-04-27	39.710	40.890	39.600	40.730	36.099	9,905,400
2021-04-26	40.800	41.800	40.800	41.470	36.755	4,549,900

← NewerPage 23 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.