See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← S1YF34.SA stock page

Synchrony Financial historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-161,022.281,022.281,012.741,013.34166.5098
2022-09-15980.28980.28980.28980.28161.070
2022-09-14976.86980.52972.66980.28161.07200
2022-09-131,003.201,003.201,003.201,003.20164.8336
2022-09-121,015.201,015.201,015.201,015.20166.810
2022-09-091,015.201,015.201,015.201,015.20166.810
2022-09-081,015.201,015.201,015.201,015.20166.8159
2022-09-06975.78978.06974.52974.70160.15108
2022-09-05972.84972.84972.84972.84159.850
2022-09-02972.84972.84972.84972.84159.858,817
2022-09-011,102.681,102.681,102.681,102.68181.180
2022-08-311,102.681,102.681,102.681,102.68181.180
2022-08-301,102.681,102.681,102.681,102.68181.180
2022-08-291,102.681,102.681,102.681,102.68181.180
2022-08-261,102.681,102.681,102.681,102.68181.180
2022-08-251,102.681,102.681,102.681,102.68181.180
2022-08-241,102.681,102.681,102.681,102.68181.180
2022-08-231,102.681,102.681,102.681,102.68181.180
2022-08-221,102.681,102.681,102.681,102.68181.180
2022-08-191,102.681,102.681,102.681,102.68181.180
2022-08-181,097.101,104.481,097.101,102.68181.1839
2022-08-171,092.061,092.061,092.061,092.06179.440
2022-08-161,092.061,092.061,092.061,092.06179.440
2022-08-151,092.061,092.061,092.061,092.06179.443
2022-08-121,081.801,081.801,081.801,081.80177.750
2022-08-111,081.801,081.801,081.801,081.80177.750
2022-08-101,081.801,081.801,081.801,081.80177.750
2022-08-091,081.801,081.801,081.801,081.80177.750
2022-08-081,081.801,081.801,081.801,081.80177.751
2022-08-051,073.941,073.941,073.941,073.94176.460
2022-08-041,073.941,073.941,073.941,073.94176.460
2022-08-031,073.941,073.941,073.941,073.94176.46230
2022-08-021,051.321,051.321,051.321,051.32172.741
2022-08-011,015.201,015.201,015.201,015.20166.810
2022-07-291,014.601,025.101,014.601,015.20166.81636
2022-07-281,023.061,023.061,007.641,007.64165.37175
2022-07-271,022.941,022.941,022.941,022.94167.880
2022-07-261,022.941,022.941,022.941,022.94167.88210
2022-07-251,062.961,062.961,062.961,062.96174.451
2022-07-221,092.001,092.001,071.781,071.78175.90271
2022-07-211,063.321,079.101,063.321,079.10177.10247
2022-07-201,072.741,072.741,069.561,069.56175.532
2022-07-191,036.321,075.801,036.321,075.80176.563
2022-07-181,026.781,028.701,022.281,028.70168.83130
2022-07-151,011.541,023.841,011.541,020.30167.4523
2022-07-14975.00981.12975.00980.16160.86377
2022-07-13938.70938.70938.70938.70154.060
2022-07-12938.70938.70938.70938.70154.060
2022-07-11938.70938.70938.70938.70154.060
2022-07-08938.70938.70938.70938.70154.061,150
2022-07-07868.68868.68868.68868.68142.570
2022-07-06868.68868.68868.68868.68142.570
2022-07-05868.68868.68868.68868.68142.570
2022-07-04868.68868.68868.68868.68142.570
2022-07-01868.68868.68868.68868.68142.570
2022-06-30868.26871.20867.90868.68142.5716
2022-06-29893.82893.82893.82893.82146.69260
2022-06-28927.48927.48927.48927.48152.220
2022-06-27927.48927.48927.48927.48152.22490
2022-06-24927.18927.18927.18927.18152.17550
← NewerPage 18 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-041.2385 USD
2026-05-041.0519 USD
2026-02-051.0986 USD
2025-11-041.1204 USD
2025-08-041.1371 USD
2025-05-021.1953 USD
2025-01-310.9989 USD
2024-11-011.0079 USD
2024-08-020.9559 USD
2024-05-030.8971 USD
2024-02-020.8707 USD
2023-10-310.8612 USD
2023-07-281.2228 USD
2023-04-281.1293 USD
2023-02-031.1897 USD
2022-10-311.2191 USD
2022-07-291.1734 USD
2022-04-291.1235 USD
2022-02-091.1293 USD
2021-10-291.2049 USD
2021-07-301.1543 USD
2021-04-301.2094 USD
2021-02-041.1929 USD
2020-07-311.1921 USD
2020-04-301.2916 USD
2020-02-060.9458 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.