Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	22.930	23.390	22.690	23.330	20.374	5,640,300
2020-08-04	22.680	22.980	22.550	22.650	19.780	4,207,900
2020-08-03	22.300	22.990	22.040	22.720	19.841	6,037,300
2020-07-31	23.000	23.000	21.895	22.130	19.326	6,283,000
2020-07-30	23.210	23.315	22.720	23.170	20.042	4,594,400
2020-07-29	23.080	23.810	22.970	23.780	20.570	4,075,700
2020-07-28	23.510	23.800	23.010	23.080	19.964	4,834,700
2020-07-27	23.400	23.810	22.880	23.740	20.535	5,636,800
2020-07-24	23.500	23.840	23.180	23.560	20.379	7,298,600
2020-07-23	22.700	23.500	22.650	23.390	20.232	7,382,600
2020-07-22	22.240	23.150	22.140	22.920	19.826	4,752,100
2020-07-21	22.050	23.210	21.670	22.640	19.584	8,415,300
2020-07-20	23.150	23.275	22.370	22.380	19.359	6,842,200
2020-07-17	23.700	23.830	23.010	23.210	20.077	6,367,600
2020-07-16	23.420	24.130	23.250	23.750	20.544	4,541,300
2020-07-15	22.750	23.770	22.740	23.640	20.449	7,054,800
2020-07-14	22.570	22.955	22.150	22.450	19.419	6,947,000
2020-07-13	22.930	23.210	22.270	22.690	19.627	7,377,100
2020-07-10	21.390	22.580	21.280	22.560	19.514	4,884,400
2020-07-09	22.270	22.290	21.040	21.340	18.459	5,288,400
2020-07-08	21.760	22.340	21.620	22.320	19.307	5,180,700
2020-07-07	22.580	22.670	21.760	21.790	18.848	4,684,200
2020-07-06	22.480	22.870	22.310	22.800	19.722	4,960,300
2020-07-02	22.350	22.825	21.800	21.860	18.909	7,211,900
2020-07-01	22.300	22.670	21.400	21.610	18.693	5,988,200
2020-06-30	21.770	22.290	21.640	22.160	19.168	4,662,000
2020-06-29	21.740	22.170	21.325	21.950	18.987	5,313,100
2020-06-26	22.220	22.310	21.240	21.390	18.502	11,816,500
2020-06-25	21.910	22.810	21.690	22.750	19.679	7,674,500
2020-06-24	23.250	23.350	22.070	22.090	19.108	8,393,100
2020-06-23	24.160	24.510	23.775	23.920	20.691	10,912,100
2020-06-22	23.530	24.095	23.180	23.790	20.578	11,375,400
2020-06-19	24.880	24.910	23.365	23.770	20.561	14,823,200
2020-06-18	24.170	24.800	24.020	24.250	20.976	9,068,400
2020-06-17	25.260	25.490	24.660	24.750	21.409	11,956,300
2020-06-16	25.960	26.010	24.330	25.160	21.763	9,948,600
2020-06-15	22.710	24.650	22.532	24.390	21.097	9,093,700
2020-06-12	23.780	23.820	22.400	23.770	20.561	9,480,500
2020-06-11	22.160	23.320	21.990	22.150	19.160	9,077,500
2020-06-10	25.590	25.710	24.150	24.370	21.080	8,059,100
2020-06-09	25.770	26.165	25.360	25.860	22.369	6,656,100
2020-06-08	26.910	27.000	26.125	26.870	23.242	11,088,700
2020-06-05	26.750	27.500	25.355	25.520	22.075	13,586,600
2020-06-04	23.420	24.480	22.940	24.330	21.045	8,537,100
2020-06-03	22.890	24.100	22.750	23.690	20.492	11,010,800
2020-06-02	21.520	22.390	21.500	22.070	19.090	11,442,600
2020-06-01	20.470	21.280	20.190	21.100	18.251	5,751,000
2020-05-29	20.550	21.120	20.230	20.370	17.620	9,237,200
2020-05-28	22.010	22.340	21.010	21.240	18.373	10,114,700
2020-05-27	20.950	21.400	20.165	21.350	18.468	14,811,800
2020-05-26	19.000	19.745	18.900	19.480	16.850	6,925,800
2020-05-22	18.080	18.150	17.545	17.850	15.440	4,521,200
2020-05-21	18.080	18.360	17.850	18.130	15.682	4,733,900
2020-05-20	18.060	18.425	17.980	18.110	15.665	8,362,400
2020-05-19	17.800	18.248	17.230	17.630	15.250	8,177,900
2020-05-18	17.650	18.110	17.560	17.960	15.535	7,785,900
2020-05-15	16.790	17.130	16.455	16.540	14.307	6,019,200
2020-05-14	15.400	17.180	15.170	17.070	14.765	11,878,200
2020-05-13	16.730	16.790	15.750	15.870	13.728	14,054,300
2020-05-12	17.760	18.120	16.960	16.980	14.688	5,827,500

← NewerPage 27 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.