Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	33.480	33.880	33.450	33.820	28.929	4,214,400
2020-02-12	33.520	33.920	33.320	33.580	28.724	7,149,300
2020-02-11	33.430	33.565	33.280	33.330	28.510	9,637,500
2020-02-10	33.050	33.340	33.050	33.270	28.458	7,959,500
2020-02-07	32.980	33.260	32.755	33.190	28.390	6,453,500
2020-02-06	33.380	33.660	33.080	33.190	28.390	5,478,200
2020-02-05	33.070	33.530	32.980	33.430	28.407	6,349,000
2020-02-04	32.900	33.210	32.610	32.650	27.744	6,005,900
2020-02-03	32.650	32.920	32.225	32.420	27.549	7,252,900
2020-01-31	32.930	33.010	32.205	32.410	27.540	6,716,700
2020-01-30	32.330	33.270	32.330	33.120	28.144	6,375,800
2020-01-29	32.620	32.915	32.480	32.640	27.736	4,654,100
2020-01-28	32.410	32.905	32.280	32.570	27.676	6,472,200
2020-01-27	32.080	32.260	31.700	32.200	27.362	8,073,100
2020-01-24	34.100	34.500	32.435	32.630	27.727	15,776,300
2020-01-23	36.350	36.373	35.835	36.200	30.761	8,295,000
2020-01-22	36.070	36.425	35.840	36.420	30.948	5,703,000
2020-01-21	35.570	36.010	35.510	35.720	30.353	5,853,200
2020-01-17	35.590	35.970	35.490	35.760	30.387	5,697,600
2020-01-16	35.400	35.610	35.310	35.480	30.149	5,872,500
2020-01-15	35.270	35.450	35.050	35.200	29.911	5,256,400
2020-01-14	35.370	35.685	35.310	35.400	30.081	7,005,100
2020-01-13	35.530	35.575	35.190	35.410	30.090	3,902,800
2020-01-10	35.420	35.680	35.210	35.470	30.141	4,881,700
2020-01-09	35.650	35.850	35.310	35.430	30.107	3,946,000
2020-01-08	35.220	35.655	35.200	35.450	30.124	4,736,700
2020-01-07	35.510	35.585	35.160	35.180	29.894	3,113,300
2020-01-06	35.340	35.680	35.210	35.680	30.319	5,145,900
2020-01-03	35.670	35.975	35.550	35.690	30.328	3,993,900
2020-01-02	36.140	36.240	36.030	36.210	30.769	3,568,100
2019-12-31	36.020	36.220	35.870	36.010	30.600	2,657,700
2019-12-30	36.420	36.425	36.005	36.050	30.633	2,568,100
2019-12-27	36.310	36.450	36.235	36.290	30.837	2,932,200
2019-12-26	36.400	36.490	36.185	36.260	30.812	2,651,500
2019-12-24	36.330	36.450	36.270	36.320	30.863	1,135,000
2019-12-23	36.770	36.780	36.255	36.330	30.871	3,005,200
2019-12-20	36.610	37.010	36.515	36.740	31.220	14,461,600
2019-12-19	36.810	36.870	36.250	36.440	30.965	6,519,800
2019-12-18	37.000	37.070	36.720	36.790	31.262	6,621,600
2019-12-17	37.270	37.275	36.860	36.910	31.364	8,197,900
2019-12-16	37.900	38.110	37.170	37.180	31.594	6,458,100
2019-12-13	37.610	38.180	37.420	37.690	32.027	4,466,700
2019-12-12	37.000	37.810	36.920	37.690	32.027	5,341,900
2019-12-11	37.350	37.540	37.005	37.140	31.560	4,402,100
2019-12-10	37.450	37.640	37.320	37.420	31.798	4,447,900
2019-12-09	37.760	37.840	37.550	37.560	31.917	4,228,300
2019-12-06	37.920	38.070	37.740	37.760	32.087	4,408,300
2019-12-05	37.260	37.610	37.150	37.490	31.857	4,815,300
2019-12-04	36.830	37.625	36.830	37.480	31.849	6,140,500
2019-12-03	36.740	36.910	36.160	36.820	31.288	4,854,200
2019-12-02	37.600	37.600	37.090	37.140	31.560	4,065,900
2019-11-29	37.330	37.575	37.270	37.410	31.789	1,592,300
2019-11-27	37.380	37.480	37.120	37.380	31.764	3,056,300
2019-11-26	37.330	37.590	37.020	37.390	31.772	4,906,700
2019-11-25	36.990	37.420	36.920	37.330	31.721	5,636,800
2019-11-22	36.870	37.115	36.680	36.900	31.356	3,071,900
2019-11-21	36.610	36.880	36.322	36.770	31.245	3,304,300
2019-11-20	36.740	36.930	36.455	36.560	31.067	3,894,200
2019-11-19	37.190	37.240	36.830	36.920	31.373	3,271,400
2019-11-18	36.920	37.139	36.690	37.110	31.534	4,410,500

← NewerPage 29 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.