Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,543.98 | 1,543.98 | 1,543.98 | 1,543.98 | 255.63 | 55 |
| 2024-08-19 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 249.60 | 0 |
| 2024-08-16 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 249.60 | 0 |
| 2024-08-15 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 249.60 | 3 |
| 2024-08-14 | 1,513.32 | 1,513.32 | 1,513.32 | 1,513.32 | 250.56 | 0 |
| 2024-08-13 | 1,513.32 | 1,513.32 | 1,513.32 | 1,513.32 | 250.56 | 0 |
| 2024-08-12 | 1,513.32 | 1,513.32 | 1,513.32 | 1,513.32 | 250.56 | 33 |
| 2024-08-09 | 1,524.30 | 1,524.30 | 1,524.30 | 1,524.30 | 252.37 | 219 |
| 2024-08-08 | 1,534.80 | 1,535.28 | 1,534.80 | 1,535.28 | 254.19 | 29 |
| 2024-08-07 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 277.04 | 0 |
| 2024-08-06 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 277.04 | 0 |
| 2024-08-05 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 277.04 | 0 |
| 2024-08-02 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 277.04 | 0 |
| 2024-08-01 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 276.88 | 55 |
| 2024-07-31 | 1,703.94 | 1,703.94 | 1,703.94 | 1,703.94 | 281.96 | 0 |
| 2024-07-30 | 1,703.94 | 1,703.94 | 1,703.94 | 1,703.94 | 281.96 | 0 |
| 2024-07-29 | 1,703.94 | 1,703.94 | 1,703.94 | 1,703.94 | 281.96 | 0 |
| 2024-07-26 | 1,703.94 | 1,703.94 | 1,703.94 | 1,703.94 | 281.96 | 0 |
| 2024-07-25 | 1,703.94 | 1,703.94 | 1,703.94 | 1,703.94 | 281.96 | 0 |
| 2024-07-24 | 1,703.94 | 1,703.94 | 1,703.94 | 1,703.94 | 281.96 | 33 |
| 2024-07-23 | 1,711.92 | 1,711.92 | 1,711.92 | 1,711.92 | 283.28 | 50 |
| 2024-07-22 | 1,663.86 | 1,663.86 | 1,663.86 | 1,663.86 | 275.32 | 40 |
| 2024-07-19 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 277.00 | 3 |
| 2024-07-18 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 274.02 | 0 |
| 2024-07-17 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 274.02 | 3 |
| 2024-07-16 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 274.02 | 3 |
| 2024-07-15 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 275.02 | 15 |
| 2024-07-12 | 1,611.90 | 1,611.90 | 1,610.28 | 1,610.28 | 266.46 | 66 |
| 2024-07-11 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-10 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-09 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-08 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-05 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-04 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-03 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-02 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-07-01 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-28 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-27 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-26 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-25 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-24 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-21 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-20 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-19 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-18 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-17 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-14 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-13 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-12 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 0 |
| 2024-06-11 | 1,384.62 | 1,384.62 | 1,384.62 | 1,384.62 | 229.12 | 10 |
| 2024-06-10 | 1,416.30 | 1,418.64 | 1,416.30 | 1,418.64 | 234.75 | 110 |
| 2024-06-07 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-06-06 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-06-05 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-06-04 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-06-03 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-05-31 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-05-29 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
| 2024-05-28 | 1,252.74 | 1,252.74 | 1,252.74 | 1,252.74 | 207.29 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 1.2385 USD |
| 2026-05-04 | 1.0519 USD |
| 2026-02-05 | 1.0986 USD |
| 2025-11-04 | 1.1204 USD |
| 2025-08-04 | 1.1371 USD |
| 2025-05-02 | 1.1953 USD |
| 2025-01-31 | 0.9989 USD |
| 2024-11-01 | 1.0079 USD |
| 2024-08-02 | 0.9559 USD |
| 2024-05-03 | 0.8971 USD |
| 2024-02-02 | 0.8707 USD |
| 2023-10-31 | 0.8612 USD |
| 2023-07-28 | 1.2228 USD |
| 2023-04-28 | 1.1293 USD |
| 2023-02-03 | 1.1897 USD |
| 2022-10-31 | 1.2191 USD |
| 2022-07-29 | 1.1734 USD |
| 2022-04-29 | 1.1235 USD |
| 2022-02-09 | 1.1293 USD |
| 2021-10-29 | 1.2049 USD |
| 2021-07-30 | 1.1543 USD |
| 2021-04-30 | 1.2094 USD |
| 2021-02-04 | 1.1929 USD |
| 2020-07-31 | 1.1921 USD |
| 2020-04-30 | 1.2916 USD |
| 2020-02-06 | 0.9458 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.