Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	39.800	40.900	39.560	40.680	36.055	3,181,600
2021-04-22	40.390	40.590	39.760	39.880	35.346	3,443,200
2021-04-21	39.180	40.200	38.650	40.180	35.611	6,107,900
2021-04-20	40.500	40.500	39.070	39.570	35.071	4,631,700
2021-04-19	41.320	41.460	40.470	40.730	36.099	10,066,900
2021-04-16	41.740	42.140	41.300	41.390	36.684	4,526,800
2021-04-15	41.700	41.700	40.690	41.280	36.586	5,439,800
2021-04-14	40.310	42.000	40.220	41.500	36.781	6,786,700
2021-04-13	42.830	43.000	41.260	41.460	36.746	7,508,700
2021-04-12	42.810	43.240	42.545	43.150	38.244	4,671,000
2021-04-09	42.880	43.090	42.239	42.800	37.934	6,593,800
2021-04-08	42.200	42.340	41.430	42.250	37.446	4,697,000
2021-04-07	42.340	43.030	42.210	42.490	37.659	5,536,000
2021-04-06	42.050	42.505	41.890	42.190	37.393	5,310,900
2021-04-05	42.160	42.510	41.840	42.220	37.420	7,898,400
2021-04-01	40.940	41.830	40.840	41.660	36.923	5,775,900
2021-03-31	40.940	41.610	40.640	40.660	36.037	5,550,300
2021-03-30	40.570	41.310	40.570	41.060	36.391	6,312,600
2021-03-29	40.670	40.960	39.815	40.300	35.718	7,423,200
2021-03-26	41.660	41.880	40.390	41.320	36.622	6,159,000
2021-03-25	39.100	40.860	38.240	40.730	36.099	8,072,400
2021-03-24	39.500	40.035	39.220	39.490	35.000	9,934,000
2021-03-23	40.060	40.395	38.450	38.800	34.388	9,354,300
2021-03-22	40.860	40.960	40.245	40.540	35.931	6,843,500
2021-03-19	40.610	41.520	40.020	40.970	36.312	9,836,000
2021-03-18	43.430	43.610	40.990	41.260	36.569	8,054,600
2021-03-17	42.470	43.160	41.880	43.140	38.235	7,243,800
2021-03-16	42.670	42.685	41.310	42.200	37.402	6,820,200
2021-03-15	42.830	43.010	41.620	42.820	37.951	6,448,600
2021-03-12	43.020	43.240	42.570	42.700	37.845	4,044,500
2021-03-11	41.430	42.810	41.250	42.660	37.809	5,369,600
2021-03-10	40.480	41.860	40.470	41.610	36.879	6,144,300
2021-03-09	40.460	40.735	39.620	40.170	35.603	6,960,000
2021-03-08	40.510	41.210	40.040	40.640	36.019	8,167,700
2021-03-05	39.750	40.220	37.920	40.100	35.541	7,214,800
2021-03-04	39.770	40.180	37.760	38.910	34.486	8,090,800
2021-03-03	39.840	40.895	39.710	40.120	35.558	5,423,500
2021-03-02	39.830	40.290	39.440	39.560	35.062	6,106,500
2021-03-01	39.460	40.440	39.400	40.000	35.452	8,211,000
2021-02-26	38.770	39.460	37.980	38.680	34.282	7,518,200
2021-02-25	40.500	40.600	38.715	39.020	34.583	7,490,900
2021-02-24	38.660	40.320	38.600	40.220	35.647	8,010,100
2021-02-23	39.000	39.230	38.010	38.480	34.105	6,820,700
2021-02-22	37.950	39.380	37.940	38.820	34.406	6,068,800
2021-02-19	37.060	38.315	36.980	38.080	33.750	5,612,600
2021-02-18	37.060	37.420	36.450	36.650	32.483	4,937,000
2021-02-17	37.700	38.305	37.310	37.470	33.210	4,642,900
2021-02-16	37.460	38.030	37.095	37.900	33.591	3,757,300
2021-02-12	37.320	37.710	36.910	37.150	32.926	2,992,200
2021-02-11	37.880	37.965	36.850	37.280	33.041	2,945,600
2021-02-10	37.450	37.920	36.830	37.880	33.573	4,124,700
2021-02-09	37.610	37.740	37.100	37.120	32.899	7,013,000
2021-02-08	37.550	37.756	37.070	37.670	33.387	7,481,400
2021-02-05	37.600	37.820	37.180	37.290	33.050	4,858,800
2021-02-04	36.000	37.630	36.000	37.140	32.917	8,455,100
2021-02-03	36.030	36.430	35.650	36.110	31.809	5,291,800
2021-02-02	35.100	36.250	35.077	36.040	31.748	8,211,900
2021-02-01	34.630	34.860	33.990	34.690	30.558	7,520,400
2021-01-29	34.870	35.850	33.410	33.650	29.642	12,483,500
2021-01-28	34.830	36.080	34.260	35.890	31.615	11,743,400

← NewerPage 24 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.