Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	32.610	32.900	31.390	31.550	26.643	5,026,200
2019-08-22	33.130	33.280	32.770	32.880	27.766	3,251,000
2019-08-21	33.270	33.570	32.960	33.040	27.901	2,847,200
2019-08-20	33.390	33.635	32.920	32.940	27.817	3,624,100
2019-08-19	33.800	33.980	33.440	33.460	28.256	6,333,200
2019-08-16	33.090	33.450	32.935	33.430	28.230	4,844,700
2019-08-15	32.850	33.265	32.450	32.760	27.665	6,286,000
2019-08-14	34.120	34.270	32.740	32.840	27.732	6,532,300
2019-08-13	34.060	34.950	33.820	34.680	29.286	4,745,300
2019-08-12	34.860	34.980	33.870	33.900	28.627	4,910,600
2019-08-09	34.860	35.490	34.780	35.260	29.776	3,700,800
2019-08-08	34.700	35.310	34.590	35.010	29.565	3,894,200
2019-08-07	33.710	34.545	32.859	34.410	29.058	5,200,900
2019-08-06	34.000	34.340	33.745	34.270	28.940	4,875,400
2019-08-05	34.470	34.630	33.640	33.740	28.492	5,601,700
2019-08-02	35.240	35.440	34.650	35.060	29.607	3,508,600
2019-08-01	35.920	36.475	35.430	35.520	29.810	4,499,500
2019-07-31	36.160	36.270	35.750	35.880	30.112	5,084,300
2019-07-30	36.100	36.240	35.970	36.190	30.372	2,344,000
2019-07-29	36.530	36.710	36.335	36.350	30.506	1,942,900
2019-07-26	36.500	36.790	36.280	36.600	30.716	2,924,400
2019-07-25	36.690	36.867	36.390	36.510	30.640	3,524,200
2019-07-24	35.890	36.625	35.890	36.590	30.708	4,740,500
2019-07-23	35.420	36.175	35.390	36.080	30.280	4,482,500
2019-07-22	35.190	35.640	35.100	35.340	29.659	5,337,800
2019-07-19	36.060	36.060	34.990	35.050	29.415	6,922,900
2019-07-18	35.480	36.210	35.340	36.090	30.288	5,664,800
2019-07-17	36.020	36.040	35.540	35.540	29.826	3,354,300
2019-07-16	35.930	36.245	35.810	36.030	30.238	3,357,700
2019-07-15	35.960	35.960	35.580	35.840	30.078	3,460,900
2019-07-12	35.720	36.020	35.485	35.960	30.179	4,544,900
2019-07-11	35.630	35.690	35.270	35.640	29.910	3,787,200
2019-07-10	35.790	36.120	35.490	35.520	29.810	3,319,700
2019-07-09	35.460	35.840	35.400	35.760	30.011	4,049,400
2019-07-08	35.390	35.765	35.390	35.700	29.961	5,509,500
2019-07-05	35.620	35.730	35.405	35.610	29.885	5,178,300
2019-07-03	35.330	35.615	35.050	35.530	29.818	2,642,300
2019-07-02	35.100	35.530	35.050	35.190	29.533	4,195,400
2019-07-01	34.940	35.260	34.770	35.070	29.432	6,525,300
2019-06-28	34.500	34.700	34.220	34.670	29.096	7,422,800
2019-06-27	34.220	34.490	34.135	34.290	28.777	5,981,200
2019-06-26	33.940	34.390	33.935	34.230	28.727	4,790,900
2019-06-25	33.920	34.140	33.800	33.900	28.450	3,582,100
2019-06-24	34.340	34.600	33.920	33.990	28.526	4,470,800
2019-06-21	34.160	34.460	33.940	34.310	28.794	7,269,000
2019-06-20	34.120	34.300	33.840	34.240	28.735	4,081,500
2019-06-19	34.390	34.495	33.640	33.840	28.400	5,514,200
2019-06-18	33.960	34.780	33.860	34.440	28.903	4,251,400
2019-06-17	34.010	34.330	33.920	34.010	28.542	3,945,600
2019-06-14	34.000	34.085	33.490	33.950	28.492	3,808,200
2019-06-13	33.880	34.210	33.825	33.980	28.517	3,888,200
2019-06-12	34.010	34.160	33.695	33.790	28.358	4,832,800
2019-06-11	33.550	34.455	33.501	34.050	28.576	8,644,500
2019-06-10	34.190	34.370	33.320	33.320	27.963	10,963,200
2019-06-07	34.360	34.360	33.630	33.780	28.349	7,046,100
2019-06-06	34.240	34.380	33.680	34.330	28.811	8,399,200
2019-06-05	34.140	34.460	33.590	34.070	28.593	9,162,400
2019-06-04	33.650	33.960	33.490	33.940	28.484	11,834,100
2019-06-03	33.600	33.930	32.925	33.300	27.947	14,862,700
2019-05-31	34.040	34.110	33.570	33.630	28.223	5,320,700

← NewerPage 31 of 52 · 3,076 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.