Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	25.080	25.605	24.760	25.460	22.234	4,320,800
2020-10-28	25.390	25.825	24.875	25.170	21.981	6,082,600
2020-10-27	26.890	26.997	26.220	26.230	22.906	3,668,900
2020-10-26	27.270	27.290	26.370	26.890	23.483	5,266,700
2020-10-23	28.230	28.430	27.160	27.750	24.234	7,351,400
2020-10-22	27.250	28.060	27.020	27.960	24.417	5,012,700
2020-10-21	27.520	27.650	26.805	26.860	23.457	6,723,500
2020-10-20	28.060	28.410	27.430	27.610	24.111	11,557,000
2020-10-19	29.610	29.985	29.035	29.080	25.395	5,454,900
2020-10-16	29.310	29.865	29.210	29.380	25.657	3,656,600
2020-10-15	28.310	29.140	28.120	29.100	25.413	2,565,300
2020-10-14	28.670	29.045	28.530	28.670	25.037	2,827,100
2020-10-13	28.610	28.900	28.304	28.540	24.924	3,181,600
2020-10-12	29.180	29.180	28.751	28.870	25.212	4,034,800
2020-10-09	29.240	29.490	28.660	28.840	25.186	6,596,000
2020-10-08	28.570	29.195	28.390	29.150	25.456	3,265,700
2020-10-07	27.950	28.710	27.890	28.300	24.714	3,930,900
2020-10-06	28.850	29.030	27.170	27.500	24.015	5,768,200
2020-10-05	27.880	28.480	27.830	28.380	24.784	4,232,100
2020-10-02	26.130	27.600	25.880	27.460	23.980	3,597,400
2020-10-01	26.450	26.700	26.112	26.650	23.273	5,059,800
2020-09-30	25.680	26.615	25.550	26.170	22.854	6,467,700
2020-09-29	25.840	25.970	25.275	25.550	22.313	3,377,400
2020-09-28	25.850	26.260	25.650	25.790	22.522	3,322,000
2020-09-25	24.570	25.270	24.520	25.140	21.954	3,443,600
2020-09-24	24.880	25.455	24.200	24.770	21.631	4,978,500
2020-09-23	25.730	26.280	24.970	25.100	21.920	5,876,600
2020-09-22	25.910	26.270	25.120	25.610	22.365	5,322,100
2020-09-21	26.100	26.490	25.665	25.900	22.618	6,442,600
2020-09-18	27.450	27.765	27.062	27.230	23.780	5,310,000
2020-09-17	27.080	27.730	26.890	27.640	24.138	4,944,200
2020-09-16	26.650	27.915	26.135	27.590	24.094	7,267,400
2020-09-15	27.060	27.140	26.470	26.490	23.133	4,964,100
2020-09-14	26.010	27.380	26.010	26.960	23.544	5,575,800
2020-09-11	25.490	25.850	25.270	25.790	22.522	3,330,300
2020-09-10	25.790	26.590	25.315	25.400	22.182	5,687,200
2020-09-09	25.800	25.855	25.141	25.600	22.356	3,077,700
2020-09-08	25.610	26.100	25.310	25.530	22.295	5,358,900
2020-09-04	25.650	26.490	25.380	26.170	22.854	7,218,000
2020-09-03	25.060	25.880	24.600	25.120	21.937	7,629,400
2020-09-02	24.870	25.010	24.510	24.820	21.675	6,939,300
2020-09-01	24.650	25.190	24.390	24.860	21.710	3,633,700
2020-08-31	25.770	25.770	24.810	24.810	21.666	5,755,800
2020-08-28	25.750	25.930	25.430	25.780	22.513	3,140,900
2020-08-27	24.530	25.745	24.495	25.580	22.339	5,587,800
2020-08-26	24.780	25.010	24.334	24.450	21.352	3,012,500
2020-08-25	25.590	25.720	24.710	24.900	21.745	3,955,500
2020-08-24	24.100	25.260	23.930	25.250	22.051	5,358,000
2020-08-21	23.900	24.275	23.820	23.910	20.880	2,264,100
2020-08-20	23.710	24.120	23.660	23.940	20.907	4,431,700
2020-08-19	24.130	24.530	23.900	24.110	21.055	4,647,000
2020-08-18	24.440	24.550	23.885	23.980	20.941	4,975,100
2020-08-17	24.800	24.880	24.220	24.350	21.265	4,962,500
2020-08-14	24.400	25.240	24.175	24.930	21.771	3,860,100
2020-08-13	24.400	24.770	24.180	24.700	21.570	4,459,900
2020-08-12	25.650	25.710	24.070	24.740	21.605	5,416,000
2020-08-11	25.550	26.125	25.030	25.100	21.920	5,512,300
2020-08-10	23.730	25.000	23.710	24.590	21.474	7,728,200
2020-08-07	22.860	23.690	22.550	23.690	20.688	5,086,500
2020-08-06	23.070	23.340	22.890	23.090	20.164	4,311,400

← NewerPage 26 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.