Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	18.180	18.230	17.535	17.730	15.336	6,252,600
2020-05-08	18.480	18.680	18.300	18.620	16.106	4,907,500
2020-05-07	17.580	18.360	17.500	17.990	15.561	8,191,300
2020-05-06	18.200	18.420	17.260	17.300	14.964	6,320,800
2020-05-05	18.900	19.350	17.950	18.000	15.570	7,899,400
2020-05-04	17.950	18.560	17.570	18.430	15.942	7,774,900
2020-05-01	18.650	18.760	18.050	18.510	16.011	8,218,400
2020-04-30	20.380	20.910	19.420	19.790	16.928	10,494,900
2020-04-29	19.980	21.380	19.860	21.050	18.006	14,835,400
2020-04-28	18.650	19.230	18.390	18.740	16.030	10,486,400
2020-04-27	17.170	17.780	17.070	17.620	15.072	11,560,300
2020-04-24	16.250	17.015	16.190	16.970	14.516	12,224,400
2020-04-23	16.060	16.680	16.040	16.100	13.772	9,048,100
2020-04-22	15.630	16.170	15.250	16.050	13.729	9,968,600
2020-04-21	15.000	15.985	14.510	15.170	12.976	10,929,100
2020-04-20	15.140	15.985	14.780	15.590	13.335	10,747,600
2020-04-17	15.130	15.700	14.990	15.620	13.361	11,646,100
2020-04-16	14.850	15.000	14.020	14.170	12.121	9,833,900
2020-04-15	14.940	15.290	14.560	14.950	12.788	8,363,100
2020-04-14	16.460	16.980	15.600	15.900	13.601	10,696,500
2020-04-13	17.820	18.020	16.135	16.220	13.874	11,938,600
2020-04-09	17.840	18.920	17.340	17.620	15.072	13,613,700
2020-04-08	16.560	17.030	16.105	16.820	14.388	9,894,400
2020-04-07	17.000	18.190	15.960	16.120	13.789	14,933,800
2020-04-06	14.320	15.670	14.170	15.490	13.250	11,558,200
2020-04-03	14.040	14.260	12.980	13.250	11.334	12,080,000
2020-04-02	14.330	15.130	13.710	14.310	12.241	9,770,100
2020-04-01	14.970	15.200	13.960	14.510	12.412	12,834,500
2020-03-31	16.680	16.840	15.960	16.090	13.763	10,746,700
2020-03-30	16.940	17.000	16.060	16.770	14.345	7,263,600
2020-03-27	17.920	18.180	16.850	17.100	14.627	11,821,100
2020-03-26	17.150	19.860	17.000	19.030	16.278	18,977,200
2020-03-25	15.790	17.315	15.110	16.660	14.251	13,320,000
2020-03-24	13.880	15.250	13.680	14.740	12.608	12,388,300
2020-03-23	13.280	13.440	12.250	12.800	10.949	14,916,800
2020-03-20	14.970	15.200	13.260	13.410	11.471	12,910,800
2020-03-19	13.630	15.380	12.310	14.600	12.489	15,389,700
2020-03-18	16.150	16.590	12.150	13.930	11.915	13,580,600
2020-03-17	18.420	18.860	16.100	17.460	14.935	18,349,900
2020-03-16	19.500	20.010	17.750	17.850	15.269	16,192,200
2020-03-13	23.410	24.160	22.220	24.130	20.640	13,296,400
2020-03-12	22.560	23.980	21.650	21.670	18.536	14,723,600
2020-03-11	25.500	25.850	24.190	24.490	20.948	14,890,200
2020-03-10	26.130	26.420	24.580	26.270	22.471	11,415,700
2020-03-09	26.090	26.280	24.690	25.020	21.402	10,877,400
2020-03-06	28.100	28.870	27.755	28.250	24.164	10,763,700
2020-03-05	29.040	29.870	28.980	29.260	25.028	10,808,400
2020-03-04	29.370	30.280	29.090	30.140	25.781	8,613,900
2020-03-03	30.220	30.670	28.710	28.870	24.695	9,562,500
2020-03-02	29.280	30.400	29.150	30.390	25.995	10,614,500
2020-02-28	28.680	29.190	28.070	29.100	24.892	17,476,000
2020-02-27	29.860	30.790	29.390	29.680	25.388	10,894,900
2020-02-26	31.000	31.410	30.590	30.590	26.166	9,640,700
2020-02-25	32.210	32.250	30.590	30.760	26.311	9,860,700
2020-02-24	32.180	32.570	32.120	32.250	27.586	8,475,600
2020-02-21	33.510	33.565	33.030	33.330	28.510	4,868,400
2020-02-20	33.240	33.885	33.200	33.640	28.775	4,866,400
2020-02-19	33.320	33.460	33.005	33.370	28.544	6,086,500
2020-02-18	33.600	33.950	33.180	33.270	28.458	5,570,000
2020-02-14	33.850	33.990	33.570	33.750	28.869	5,615,800

← NewerPage 28 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.