Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	35.140	35.750	34.150	34.380	30.285	9,433,300
2021-01-26	36.920	36.970	35.350	35.380	31.166	5,316,900
2021-01-25	36.960	37.000	35.530	36.630	32.267	6,013,600
2021-01-22	37.590	37.660	37.170	37.370	32.919	5,598,200
2021-01-21	39.490	39.950	38.070	38.170	33.624	7,097,100
2021-01-20	40.000	40.690	39.560	39.910	35.157	5,688,800
2021-01-19	39.680	39.960	39.290	39.700	34.972	7,771,800
2021-01-15	38.230	39.185	37.840	38.770	34.152	7,955,700
2021-01-14	37.710	39.180	37.520	38.910	34.276	10,254,800
2021-01-13	36.670	37.960	36.610	37.410	32.954	7,977,600
2021-01-12	36.430	37.050	36.210	36.560	32.206	3,777,700
2021-01-11	35.980	36.530	35.600	36.290	31.968	4,701,400
2021-01-08	36.850	36.970	36.040	36.580	32.223	4,615,000
2021-01-07	37.290	37.430	36.390	36.710	32.338	8,355,600
2021-01-06	35.540	37.350	35.160	36.880	32.488	10,200,000
2021-01-05	34.250	34.980	34.195	34.770	30.629	5,154,200
2021-01-04	35.000	35.040	34.070	34.140	30.074	6,207,600
2020-12-31	34.210	34.780	34.100	34.710	30.576	2,331,600
2020-12-30	34.000	34.650	33.930	34.290	30.206	2,617,500
2020-12-29	34.070	34.210	33.450	33.930	29.889	2,217,000
2020-12-28	34.170	34.520	33.950	33.950	29.907	1,903,000
2020-12-24	34.200	34.200	33.610	33.960	29.915	844,400
2020-12-23	33.600	34.400	33.535	34.130	30.065	2,976,300
2020-12-22	33.510	33.935	33.240	33.260	29.299	3,663,400
2020-12-21	32.700	33.885	32.310	33.380	29.404	6,644,700
2020-12-18	33.210	33.250	32.170	32.350	28.497	8,973,900
2020-12-17	33.090	33.330	32.810	33.300	29.334	3,047,000
2020-12-16	32.920	33.100	32.285	32.960	29.034	3,083,900
2020-12-15	32.350	32.760	31.700	32.730	28.832	4,375,000
2020-12-14	32.750	32.780	31.640	31.910	28.109	3,039,000
2020-12-11	32.610	32.700	32.008	32.270	28.427	4,805,200
2020-12-10	32.300	33.105	31.890	32.980	29.052	4,741,100
2020-12-09	32.550	32.850	32.050	32.350	28.497	4,979,700
2020-12-08	32.070	32.520	31.873	32.390	28.532	3,837,000
2020-12-07	32.830	32.950	32.330	32.570	28.691	4,580,600
2020-12-04	32.760	33.040	32.180	32.970	29.043	4,127,200
2020-12-03	32.190	32.730	32.050	32.350	28.497	3,168,700
2020-12-02	31.400	32.465	31.030	32.330	28.479	4,440,800
2020-12-01	31.250	32.040	31.090	31.470	27.722	4,774,700
2020-11-30	31.600	31.910	30.435	30.470	26.841	6,726,500
2020-11-27	31.200	31.315	30.860	31.090	27.387	1,351,100
2020-11-25	31.600	31.600	30.995	31.380	27.643	3,173,300
2020-11-24	31.500	31.990	31.160	31.970	28.162	5,505,400
2020-11-23	30.080	30.900	29.840	30.630	26.982	3,395,700
2020-11-20	29.780	29.870	29.320	29.450	25.942	4,045,900
2020-11-19	29.800	30.170	29.480	30.050	26.471	3,129,000
2020-11-18	30.620	31.360	30.080	30.080	26.497	4,522,800
2020-11-17	30.550	30.760	29.555	30.570	26.929	3,914,600
2020-11-16	31.000	31.520	30.580	31.110	27.405	6,004,500
2020-11-13	29.510	30.240	29.340	30.020	26.445	4,021,600
2020-11-12	28.920	29.825	28.700	29.110	25.643	4,225,200
2020-11-11	29.740	29.805	28.550	29.400	25.898	5,649,200
2020-11-10	29.870	30.360	29.570	29.610	26.083	5,692,200
2020-11-09	29.990	31.000	29.750	29.850	26.295	11,257,300
2020-11-06	27.530	27.765	26.650	26.800	23.608	3,108,400
2020-11-05	26.860	27.660	26.830	27.480	24.207	4,233,300
2020-11-04	25.940	27.310	25.179	26.520	23.361	6,709,700
2020-11-03	26.740	26.950	26.415	26.660	23.485	3,985,200
2020-11-02	25.510	26.175	25.350	25.960	22.868	3,552,600
2020-10-30	25.010	25.350	24.470	25.020	22.040	4,695,300

← NewerPage 25 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.