Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	881.88	881.88	881.88	881.88	144.73	1
2022-06-22	919.80	919.80	919.80	919.80	150.96	0
2022-06-21	919.80	919.80	919.80	919.80	150.96	0
2022-06-20	919.80	919.80	919.80	919.80	150.96	0
2022-06-17	900.00	919.80	900.00	919.80	150.96	4
2022-06-15	899.58	899.58	899.58	899.58	147.64	0
2022-06-14	899.58	899.58	899.58	899.58	147.64	306
2022-06-13	939.60	939.60	939.60	939.60	154.21	0
2022-06-10	939.60	939.60	939.60	939.60	154.21	60
2022-06-09	1,025.16	1,025.16	1,025.16	1,025.16	168.25	0
2022-06-08	1,025.16	1,025.16	1,025.16	1,025.16	168.25	0
2022-06-07	1,025.16	1,025.16	1,025.16	1,025.16	168.25	0
2022-06-06	1,025.16	1,025.16	1,025.16	1,025.16	168.25	0
2022-06-03	1,025.16	1,025.16	1,025.16	1,025.16	168.25	3,000
2022-06-02	1,051.14	1,051.14	1,051.14	1,051.14	172.51	0
2022-06-01	1,051.14	1,051.14	1,051.14	1,051.14	172.51	0
2022-05-31	1,050.18	1,051.14	1,050.18	1,051.14	172.51	3
2022-05-30	1,027.56	1,027.56	1,027.56	1,027.56	168.64	0
2022-05-27	1,001.64	1,027.56	1,000.62	1,027.56	168.64	105
2022-05-26	1,008.72	1,008.72	1,008.72	1,008.72	165.55	116
2022-05-25	978.30	978.30	978.30	978.30	160.56	32
2022-05-24	979.26	979.26	979.26	979.26	160.71	0
2022-05-23	979.26	979.26	979.26	979.26	160.71	180
2022-05-20	946.20	946.20	934.86	944.46	155.00	201
2022-05-19	968.04	968.04	966.00	966.00	158.54	365
2022-05-18	1,001.40	1,001.40	1,001.40	1,001.40	164.35	0
2022-05-17	1,001.40	1,001.40	1,001.40	1,001.40	164.35	0
2022-05-16	1,001.40	1,001.40	1,001.40	1,001.40	164.35	0
2022-05-13	1,001.40	1,001.40	1,001.40	1,001.40	164.35	0
2022-05-12	999.72	1,001.40	999.72	1,001.40	164.35	177
2022-05-11	1,116.54	1,116.54	1,116.54	1,116.54	183.24	0
2022-05-10	1,116.54	1,116.54	1,116.54	1,116.54	183.24	230
2022-05-09	1,182.00	1,182.00	1,182.00	1,182.00	193.99	0
2022-05-06	1,182.00	1,182.00	1,182.00	1,182.00	193.99	0
2022-05-05	1,182.00	1,182.00	1,182.00	1,182.00	193.99	6
2022-05-04	1,187.88	1,187.88	1,187.88	1,187.88	194.95	8,440
2022-05-03	1,145.34	1,145.34	1,145.34	1,145.34	187.97	1,017
2022-05-02	1,118.82	1,118.94	1,117.80	1,118.94	183.64	3,058
2022-04-29	1,135.50	1,135.50	1,135.50	1,135.50	186.36	0
2022-04-28	1,135.50	1,135.50	1,135.50	1,135.50	186.17	0
2022-04-27	1,135.50	1,135.50	1,135.50	1,135.50	186.17	0
2022-04-26	1,135.50	1,135.50	1,135.50	1,135.50	186.17	0
2022-04-25	1,135.50	1,135.50	1,135.50	1,135.50	186.17	0
2022-04-22	1,135.50	1,135.50	1,135.50	1,135.50	186.17	0
2022-04-20	1,135.50	1,135.50	1,135.50	1,135.50	186.17	3,000
2022-04-19	1,141.80	1,141.80	1,140.60	1,140.60	187.01	59
2022-04-18	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-14	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-13	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-12	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-11	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-08	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-07	1,010.82	1,010.82	1,010.82	1,010.82	165.73	0
2022-04-06	1,020.06	1,020.06	1,010.82	1,010.82	165.73	3,006
2022-04-05	1,003.20	1,003.20	1,003.20	1,003.20	164.48	0
2022-04-04	1,003.20	1,003.20	1,003.20	1,003.20	164.48	0
2022-04-01	1,003.20	1,003.20	1,003.20	1,003.20	164.48	0
2022-03-31	1,003.20	1,003.20	1,003.20	1,003.20	164.48	30
2022-03-30	1,050.66	1,050.66	1,050.66	1,050.66	172.26	0
2022-03-29	1,050.66	1,050.66	1,050.66	1,050.66	172.26	3,723

← NewerPage 19 of 21 · 1,245 trading daysOlder →

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.