Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	1,113.78	1,113.78	1,113.78	1,113.78	182.61	0
2022-03-25	1,113.78	1,113.78	1,113.78	1,113.78	182.61	0
2022-03-24	1,113.78	1,113.78	1,113.78	1,113.78	182.61	0
2022-03-23	1,113.78	1,113.78	1,113.78	1,113.78	182.61	0
2022-03-22	1,113.78	1,113.78	1,113.78	1,113.78	182.61	1
2022-03-21	1,154.88	1,154.88	1,154.88	1,154.88	189.35	0
2022-03-18	1,154.88	1,154.88	1,154.88	1,154.88	189.35	0
2022-03-17	1,154.88	1,154.88	1,154.88	1,154.88	189.35	0
2022-03-16	1,154.88	1,154.88	1,154.88	1,154.88	189.35	15
2022-03-15	1,091.04	1,091.04	1,091.04	1,091.04	178.88	0
2022-03-14	1,091.04	1,091.04	1,091.04	1,091.04	178.88	0
2022-03-11	1,091.04	1,091.04	1,091.04	1,091.04	178.88	0
2022-03-10	1,091.04	1,091.04	1,091.04	1,091.04	178.88	0
2022-03-09	1,093.86	1,093.86	1,091.04	1,091.04	178.88	570
2022-03-08	1,174.80	1,174.80	1,174.80	1,174.80	192.61	0
2022-03-07	1,174.80	1,174.80	1,174.80	1,174.80	192.61	0
2022-03-04	1,174.80	1,174.80	1,174.80	1,174.80	192.61	0
2022-03-03	1,174.80	1,174.80	1,174.80	1,174.80	192.61	8
2022-03-02	1,218.00	1,218.00	1,218.00	1,218.00	199.70	25
2022-02-25	1,228.80	1,228.80	1,228.80	1,228.80	201.47	0
2022-02-24	1,113.06	1,228.80	1,113.06	1,228.80	201.47	6
2022-02-23	1,309.44	1,309.44	1,309.44	1,309.44	214.69	0
2022-02-22	1,320.00	1,320.00	1,309.44	1,309.44	214.69	7
2022-02-21	1,343.70	1,343.70	1,343.70	1,343.70	220.31	0
2022-02-18	1,348.32	1,348.32	1,343.70	1,343.70	220.31	6,000
2022-02-17	1,396.56	1,396.56	1,396.56	1,396.56	228.97	0
2022-02-16	1,396.56	1,396.56	1,396.56	1,396.56	228.97	5
2022-02-15	1,396.50	1,396.50	1,396.50	1,396.50	228.96	5
2022-02-14	1,377.78	1,377.78	1,377.78	1,377.78	225.89	0
2022-02-11	1,377.78	1,377.78	1,377.78	1,377.78	225.89	3,000
2022-02-10	1,373.10	1,373.10	1,373.10	1,373.10	225.13	0
2022-02-09	1,373.10	1,373.10	1,373.10	1,373.10	225.13	0
2022-02-08	1,373.10	1,373.10	1,373.10	1,373.10	224.94	4
2022-02-07	1,357.02	1,357.02	1,357.02	1,357.02	222.31	0
2022-02-04	1,357.02	1,357.02	1,357.02	1,357.02	222.31	0
2022-02-03	1,357.02	1,357.02	1,357.02	1,357.02	222.31	80
2022-02-02	1,344.00	1,344.00	1,344.00	1,344.00	220.17	0
2022-02-01	1,344.00	1,344.00	1,344.00	1,344.00	220.17	4
2022-01-31	1,326.60	1,326.60	1,326.60	1,326.60	217.32	33
2022-01-28	1,354.44	1,363.74	1,319.70	1,336.56	218.96	745
2022-01-27	1,461.66	1,461.66	1,461.66	1,461.66	239.45	0
2022-01-26	1,461.66	1,461.66	1,461.66	1,461.66	239.45	0
2022-01-25	1,461.66	1,461.66	1,461.66	1,461.66	239.45	0
2022-01-24	1,461.66	1,461.66	1,461.66	1,461.66	239.45	2
2022-01-21	1,452.90	1,461.66	1,452.90	1,461.66	239.45	6,000
2022-01-20	1,489.02	1,489.02	1,489.02	1,489.02	243.93	4
2022-01-19	1,516.38	1,521.06	1,513.26	1,513.26	247.90	31
2022-01-18	1,570.32	1,570.32	1,570.32	1,570.32	257.25	125
2022-01-17	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-14	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-13	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-12	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-11	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-10	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-07	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-06	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-05	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-04	1,602.84	1,602.84	1,602.84	1,602.84	262.58	0
2022-01-03	1,602.84	1,602.84	1,602.84	1,602.84	262.58	7
2021-12-30	1,555.20	1,555.20	1,555.20	1,555.20	254.77	154

← NewerPage 20 of 21 · 1,252 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.