Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	34.410	34.660	34.055	34.230	28.727	7,363,900
2019-05-29	34.480	34.495	34.060	34.370	28.844	6,789,900
2019-05-28	34.550	35.280	34.440	34.600	29.038	4,485,300
2019-05-24	34.960	35.030	34.610	34.810	29.214	3,111,100
2019-05-23	34.970	35.080	34.500	34.750	29.163	3,951,200
2019-05-22	35.190	35.420	35.030	35.240	29.575	4,239,000
2019-05-21	35.240	35.500	35.150	35.150	29.499	7,097,800
2019-05-20	34.890	35.250	34.820	35.000	29.373	4,498,800
2019-05-17	34.830	35.240	34.810	34.910	29.298	3,969,700
2019-05-16	34.860	35.290	34.860	35.240	29.575	5,038,100
2019-05-15	34.420	35.050	34.280	34.860	29.256	5,080,200
2019-05-14	34.030	35.090	34.020	34.770	29.180	5,217,400
2019-05-13	34.430	34.590	33.920	33.990	28.526	6,193,900
2019-05-10	34.350	35.010	34.290	35.010	29.382	6,703,800
2019-05-09	33.610	34.450	33.555	34.400	28.870	6,861,300
2019-05-08	33.850	34.100	33.660	33.820	28.383	3,255,400
2019-05-07	33.880	34.220	33.710	34.000	28.534	3,253,900
2019-05-06	33.690	34.370	33.640	34.290	28.777	2,441,500
2019-05-03	34.130	34.440	34.030	34.340	28.819	2,621,300
2019-05-02	34.240	34.555	34.090	34.150	28.484	3,320,500
2019-05-01	34.740	34.870	34.105	34.160	28.492	3,950,900
2019-04-30	34.530	34.750	34.230	34.670	28.917	4,130,500
2019-04-29	34.430	34.720	34.290	34.410	28.700	3,205,900
2019-04-26	33.480	34.400	33.460	34.400	28.692	5,281,700
2019-04-25	33.410	33.840	33.280	33.500	27.941	3,943,300
2019-04-24	33.360	33.655	33.240	33.530	27.966	5,069,600
2019-04-23	33.510	33.590	33.225	33.460	27.908	4,474,400
2019-04-22	33.130	33.610	32.908	33.550	27.983	3,998,600
2019-04-18	33.790	33.790	32.210	33.340	27.808	6,769,700
2019-04-17	33.290	33.420	33.065	33.240	27.725	4,607,100
2019-04-16	33.090	33.240	32.770	33.160	27.658	3,230,600
2019-04-15	33.090	33.370	32.650	32.950	27.483	3,398,200
2019-04-12	32.950	33.250	32.750	33.000	27.524	69,332,000
2019-04-11	32.680	33.145	32.520	32.620	27.207	3,493,700
2019-04-10	32.270	32.630	32.270	32.550	27.149	3,026,700
2019-04-09	32.470	32.470	32.160	32.270	26.916	4,668,600
2019-04-08	32.350	32.545	32.185	32.540	27.141	2,935,300
2019-04-05	32.450	32.720	32.275	32.310	26.949	3,704,100
2019-04-04	32.480	32.800	32.380	32.500	27.107	2,838,800
2019-04-03	32.500	32.700	32.240	32.350	26.982	6,701,600
2019-04-02	32.580	32.645	32.350	32.420	27.041	5,471,500
2019-04-01	32.090	32.730	32.070	32.580	27.174	4,426,100
2019-03-29	32.030	32.220	31.785	31.900	26.607	4,448,100
2019-03-28	31.620	32.040	31.620	31.830	26.549	3,505,200
2019-03-27	31.780	31.970	31.470	31.630	26.382	4,887,300
2019-03-26	31.620	31.870	31.340	31.770	26.499	5,009,600
2019-03-25	31.790	32.080	31.120	31.390	26.182	8,774,300
2019-03-22	32.540	32.680	31.650	31.830	26.549	6,752,100
2019-03-21	32.310	33.150	32.220	32.910	27.449	4,922,700
2019-03-20	32.960	33.000	32.380	32.450	27.066	5,243,500
2019-03-19	33.450	33.560	33.000	33.080	27.591	5,700,800
2019-03-18	33.340	33.555	33.190	33.240	27.725	4,803,100
2019-03-15	32.850	33.320	32.760	33.310	27.783	13,405,300
2019-03-14	32.900	33.187	32.740	32.840	27.391	7,339,100
2019-03-13	32.550	33.060	32.400	32.920	27.458	7,867,800
2019-03-12	32.090	32.270	31.930	32.210	26.866	5,395,000
2019-03-11	31.750	32.070	31.680	32.020	26.707	7,351,700
2019-03-08	31.200	31.580	31.085	31.540	26.307	5,588,200
2019-03-07	31.860	31.920	31.390	31.500	26.273	7,009,700
2019-03-06	32.300	32.410	31.880	31.890	26.599	4,948,200

← NewerPage 32 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.