Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,591.20 | 1,591.20 | 1,591.20 | 1,591.20 | 260.67 | 1 |
| 2021-12-28 | 1,564.68 | 1,575.66 | 1,564.68 | 1,571.52 | 257.45 | 634 |
| 2021-12-27 | 1,555.38 | 1,555.38 | 1,555.38 | 1,555.38 | 254.80 | 5 |
| 2021-12-23 | 1,578.18 | 1,578.18 | 1,578.18 | 1,578.18 | 258.54 | 1,000 |
| 2021-12-22 | 1,608.72 | 1,608.72 | 1,608.72 | 1,608.72 | 263.54 | 0 |
| 2021-12-21 | 1,608.72 | 1,608.72 | 1,608.72 | 1,608.72 | 263.54 | 0 |
| 2021-12-20 | 1,608.72 | 1,608.72 | 1,608.72 | 1,608.72 | 263.54 | 0 |
| 2021-12-17 | 1,608.72 | 1,608.72 | 1,608.72 | 1,608.72 | 263.54 | 3,000 |
| 2021-12-16 | 1,644.90 | 1,644.90 | 1,624.02 | 1,624.02 | 266.05 | 1,600 |
| 2021-12-15 | 1,595.40 | 1,595.40 | 1,595.40 | 1,595.40 | 261.36 | 0 |
| 2021-12-14 | 1,595.40 | 1,595.40 | 1,595.40 | 1,595.40 | 261.36 | 0 |
| 2021-12-13 | 1,595.40 | 1,595.40 | 1,595.40 | 1,595.40 | 261.36 | 0 |
| 2021-12-10 | 1,595.40 | 1,595.40 | 1,595.40 | 1,595.40 | 261.36 | 3 |
| 2021-12-09 | 1,602.18 | 1,602.18 | 1,602.18 | 1,602.18 | 262.47 | 0 |
| 2021-12-08 | 1,602.18 | 1,602.18 | 1,602.18 | 1,602.18 | 262.47 | 0 |
| 2021-12-07 | 1,602.18 | 1,602.18 | 1,602.18 | 1,602.18 | 262.47 | 0 |
| 2021-12-06 | 1,553.64 | 1,602.18 | 1,553.64 | 1,602.18 | 262.47 | 119 |
| 2021-12-03 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 254.58 | 0 |
| 2021-12-02 | 1,548.00 | 1,554.00 | 1,548.00 | 1,554.00 | 254.58 | 70 |
| 2021-12-01 | 1,519.56 | 1,519.56 | 1,519.56 | 1,519.56 | 248.94 | 2 |
| 2021-11-30 | 1,506.06 | 1,506.06 | 1,505.94 | 1,505.94 | 246.70 | 3 |
| 2021-11-29 | 1,593.66 | 1,593.66 | 1,593.66 | 1,593.66 | 261.07 | 0 |
| 2021-11-26 | 1,591.56 | 1,593.66 | 1,591.56 | 1,593.66 | 261.07 | 7 |
| 2021-11-25 | 1,615.56 | 1,615.56 | 1,615.56 | 1,615.56 | 264.66 | 0 |
| 2021-11-24 | 1,615.56 | 1,615.56 | 1,615.56 | 1,615.56 | 264.66 | 0 |
| 2021-11-23 | 1,615.56 | 1,615.56 | 1,615.56 | 1,615.56 | 264.66 | 0 |
| 2021-11-22 | 1,615.56 | 1,615.56 | 1,615.56 | 1,615.56 | 264.66 | 0 |
| 2021-11-19 | 1,615.56 | 1,615.56 | 1,615.56 | 1,615.56 | 264.66 | 1 |
| 2021-11-18 | 1,605.60 | 1,605.60 | 1,605.60 | 1,605.60 | 263.03 | 3 |
| 2021-11-17 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 264.01 | 0 |
| 2021-11-16 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 264.01 | 10 |
| 2021-11-12 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 265.39 | 0 |
| 2021-11-11 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 265.39 | 6 |
| 2021-11-10 | 1,582.74 | 1,652.46 | 1,582.74 | 1,652.46 | 270.71 | 3,002 |
| 2021-11-09 | 1,563.30 | 1,563.30 | 1,563.30 | 1,563.30 | 256.10 | 50 |
| 2021-11-08 | 1,610.34 | 1,610.34 | 1,610.34 | 1,610.34 | 263.81 | 0 |
| 2021-11-05 | 1,610.34 | 1,610.34 | 1,610.34 | 1,610.34 | 263.81 | 0 |
| 2021-11-04 | 1,610.34 | 1,610.34 | 1,610.34 | 1,610.34 | 263.81 | 1 |
| 2021-11-03 | 1,620.36 | 1,620.36 | 1,620.36 | 1,620.36 | 265.45 | 14 |
| 2021-11-01 | 1,605.24 | 1,605.24 | 1,605.24 | 1,605.24 | 262.97 | 4 |
| 2021-10-29 | 1,551.12 | 1,551.12 | 1,551.12 | 1,551.12 | 254.11 | 15 |
| 2021-10-28 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 257.82 | 0 |
| 2021-10-27 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 257.82 | 2 |
| 2021-10-26 | 1,636.14 | 1,645.92 | 1,628.10 | 1,645.92 | 269.43 | 193 |
| 2021-10-25 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 271.08 | 20 |
| 2021-10-22 | 1,698.54 | 1,698.54 | 1,698.54 | 1,698.54 | 278.04 | 2 |
| 2021-10-21 | 1,719.18 | 1,719.18 | 1,719.18 | 1,719.18 | 281.42 | 0 |
| 2021-10-20 | 1,724.22 | 1,724.22 | 1,719.18 | 1,719.18 | 281.42 | 2 |
| 2021-10-19 | 1,742.22 | 1,742.22 | 1,742.22 | 1,742.22 | 285.19 | 2 |
| 2021-10-18 | 1,653.60 | 1,653.60 | 1,653.60 | 1,653.60 | 270.69 | 0 |
| 2021-10-15 | 1,653.60 | 1,653.60 | 1,653.60 | 1,653.60 | 270.69 | 22 |
| 2021-10-14 | 1,636.74 | 1,636.74 | 1,636.74 | 1,636.74 | 267.93 | 5 |
← NewerPage 21 of 21 · 1,252 trading days
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.