Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	32.340	32.480	31.940	32.220	26.874	8,446,700
2019-03-04	32.520	32.690	32.160	32.460	27.074	4,257,800
2019-03-01	32.800	33.245	32.390	32.460	27.074	5,769,500
2019-02-28	32.060	32.650	31.960	32.610	27.199	12,213,500
2019-02-27	32.000	32.207	31.890	32.020	26.707	10,472,900
2019-02-26	31.710	32.150	31.640	32.010	26.699	9,412,600
2019-02-25	32.120	32.305	31.820	31.830	26.549	8,686,400
2019-02-22	31.860	32.167	31.820	31.880	26.590	6,073,900
2019-02-21	31.850	31.990	31.645	31.780	26.507	5,340,000
2019-02-20	31.770	32.055	31.750	31.790	26.515	7,874,600
2019-02-19	31.680	31.850	31.550	31.760	26.490	4,788,100
2019-02-15	31.110	31.840	31.110	31.750	26.482	7,141,800
2019-02-14	30.960	31.180	30.750	30.830	25.714	7,723,500
2019-02-13	30.540	30.970	30.540	30.770	25.664	3,913,100
2019-02-12	30.540	30.990	30.420	30.440	25.389	7,257,000
2019-02-11	30.000	30.390	30.000	30.370	25.331	7,950,900
2019-02-08	29.920	30.230	29.765	29.940	24.972	6,207,400
2019-02-07	30.080	30.265	29.800	30.110	25.114	7,865,400
2019-02-06	29.980	30.265	29.740	30.110	25.114	6,816,900
2019-02-05	29.750	30.090	29.610	29.990	25.014	8,605,900
2019-02-04	29.700	29.810	29.190	29.720	24.789	6,806,700
2019-02-01	29.840	30.050	29.610	29.690	24.764	6,321,100
2019-01-31	29.920	30.220	29.860	30.040	24.880	8,351,900
2019-01-30	29.980	30.220	29.765	30.070	24.905	7,011,300
2019-01-29	30.010	30.230	29.560	29.650	24.557	9,459,100
2019-01-28	29.610	30.320	29.550	29.980	24.831	11,749,700
2019-01-25	29.980	30.330	29.780	29.790	24.673	11,871,200
2019-01-24	29.730	30.430	29.400	29.810	24.690	23,959,400
2019-01-23	29.960	30.000	28.685	29.400	24.350	40,739,400
2019-01-22	26.500	26.740	26.300	26.550	21.990	12,985,300
2019-01-18	26.410	26.580	26.030	26.280	21.766	6,534,200
2019-01-17	26.220	26.500	26.040	26.350	21.824	3,153,800
2019-01-16	25.760	26.600	25.760	26.380	21.849	4,933,100
2019-01-15	25.810	25.840	25.450	25.770	21.344	4,442,000
2019-01-14	25.790	25.945	25.550	25.850	21.410	6,465,900
2019-01-11	25.570	26.150	25.480	26.020	21.551	5,670,800
2019-01-10	25.890	25.905	25.360	25.750	21.327	4,892,800
2019-01-09	25.530	26.010	25.385	25.990	21.526	5,126,800
2019-01-08	25.510	25.600	25.005	25.420	21.054	4,347,100
2019-01-07	25.160	25.590	24.920	25.370	21.013	3,993,800
2019-01-04	24.550	25.345	24.493	25.240	20.905	8,027,600
2019-01-03	24.450	24.530	23.900	24.090	19.952	6,948,300
2019-01-02	23.150	24.270	23.120	24.270	20.101	8,662,500
2018-12-31	23.520	23.670	22.950	23.460	19.431	7,749,800
2018-12-28	23.540	23.810	23.150	23.500	19.464	5,934,400
2018-12-27	22.800	23.440	22.560	23.420	19.397	6,030,100
2018-12-26	22.160	23.160	21.775	23.140	19.166	5,392,900
2018-12-24	22.330	22.940	21.985	22.170	18.362	4,457,600
2018-12-21	23.000	23.390	22.320	22.500	18.635	12,513,100
2018-12-20	22.970	23.545	22.695	22.990	19.041	7,602,600
2018-12-19	23.500	24.050	23.050	23.200	19.215	7,631,800
2018-12-18	23.640	23.950	23.320	23.530	19.489	10,224,900
2018-12-17	24.000	24.146	23.360	23.490	19.455	10,344,500
2018-12-14	23.930	24.670	23.810	24.100	19.961	9,651,300
2018-12-13	24.620	24.730	24.070	24.180	20.027	8,418,000
2018-12-12	24.680	25.070	24.470	24.550	20.333	7,580,600
2018-12-11	25.310	25.500	24.180	24.400	20.209	6,769,300
2018-12-10	25.300	25.410	24.300	24.960	20.673	9,531,100
2018-12-07	25.320	25.930	25.210	25.360	21.004	9,078,500
2018-12-06	24.530	25.160	24.510	25.140	20.822	8,381,500

← NewerPage 33 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.