Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2,273.28 | 2,273.28 | 2,273.28 | 2,273.28 | 376.73 | 0 |
| 2025-02-11 | 2,273.28 | 2,273.28 | 2,273.28 | 2,273.28 | 376.73 | 0 |
| 2025-02-10 | 2,326.62 | 2,326.62 | 2,273.28 | 2,273.28 | 376.73 | 154 |
| 2025-02-07 | 2,333.28 | 2,333.28 | 2,333.28 | 2,333.28 | 386.67 | 0 |
| 2025-02-06 | 2,333.28 | 2,333.28 | 2,333.28 | 2,333.28 | 386.67 | 0 |
| 2025-02-05 | 2,333.28 | 2,333.28 | 2,333.28 | 2,333.28 | 386.67 | 0 |
| 2025-02-04 | 2,399.94 | 2,399.94 | 2,333.28 | 2,333.28 | 386.67 | 231 |
| 2025-02-03 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | 397.63 | 5 |
| 2025-01-31 | 2,452.80 | 2,452.80 | 2,452.80 | 2,452.80 | 406.48 | 0 |
| 2025-01-30 | 2,452.80 | 2,452.80 | 2,452.80 | 2,452.80 | 406.31 | 1 |
| 2025-01-29 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 398.56 | 30 |
| 2025-01-28 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | 397.47 | 1 |
| 2025-01-27 | 2,488.80 | 2,488.80 | 2,488.80 | 2,488.80 | 412.28 | 7 |
| 2025-01-24 | 2,484.00 | 2,484.00 | 2,484.00 | 2,484.00 | 411.48 | 0 |
| 2025-01-23 | 2,484.00 | 2,484.00 | 2,484.00 | 2,484.00 | 411.48 | 0 |
| 2025-01-22 | 2,484.00 | 2,484.00 | 2,484.00 | 2,484.00 | 411.48 | 50 |
| 2025-01-21 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 413.47 | 0 |
| 2025-01-20 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 413.47 | 0 |
| 2025-01-17 | 2,420.64 | 2,496.00 | 2,420.64 | 2,496.00 | 413.47 | 67 |
| 2025-01-16 | 2,348.28 | 2,348.28 | 2,348.28 | 2,348.28 | 389.00 | 0 |
| 2025-01-15 | 2,348.28 | 2,348.28 | 2,348.28 | 2,348.28 | 389.00 | 0 |
| 2025-01-14 | 2,348.28 | 2,348.28 | 2,348.28 | 2,348.28 | 389.00 | 0 |
| 2025-01-13 | 2,348.28 | 2,348.28 | 2,348.28 | 2,348.28 | 389.00 | 0 |
| 2025-01-10 | 2,373.30 | 2,373.30 | 2,348.28 | 2,348.28 | 389.00 | 176 |
| 2025-01-09 | 2,416.80 | 2,416.80 | 2,407.80 | 2,407.80 | 398.86 | 5 |
| 2025-01-08 | 2,399.34 | 2,414.34 | 2,399.34 | 2,399.94 | 397.56 | 258 |
| 2025-01-07 | 2,449.08 | 2,449.08 | 2,449.08 | 2,449.08 | 405.70 | 2 |
| 2025-01-06 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 400.05 | 0 |
| 2025-01-03 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 400.05 | 0 |
| 2025-01-02 | 2,399.40 | 2,415.00 | 2,399.40 | 2,415.00 | 400.05 | 10 |
| 2024-12-30 | 2,399.40 | 2,423.16 | 2,399.40 | 2,415.72 | 400.17 | 11 |
| 2024-12-27 | 2,473.20 | 2,473.20 | 2,473.20 | 2,473.20 | 409.69 | 0 |
| 2024-12-26 | 2,473.20 | 2,473.20 | 2,473.20 | 2,473.20 | 409.69 | 1 |
| 2024-12-23 | 2,422.92 | 2,422.92 | 2,422.92 | 2,422.92 | 401.37 | 2 |
| 2024-12-20 | 2,408.76 | 2,408.76 | 2,408.76 | 2,408.76 | 399.02 | 5 |
| 2024-12-19 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | 397.47 | 0 |
| 2024-12-18 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | 397.47 | 1 |
| 2024-12-17 | 2,486.64 | 2,486.64 | 2,486.64 | 2,486.64 | 411.92 | 0 |
| 2024-12-16 | 2,486.64 | 2,486.64 | 2,486.64 | 2,486.64 | 411.92 | 177 |
| 2024-12-13 | 2,438.94 | 2,438.94 | 2,438.94 | 2,438.94 | 404.02 | 0 |
| 2024-12-12 | 2,438.94 | 2,438.94 | 2,438.94 | 2,438.94 | 404.02 | 0 |
| 2024-12-11 | 2,416.80 | 2,438.94 | 2,407.20 | 2,438.94 | 404.02 | 19 |
| 2024-12-10 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 403.93 | 0 |
| 2024-12-09 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 403.93 | 0 |
| 2024-12-06 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 403.93 | 2 |
| 2024-12-05 | 2,419.98 | 2,419.98 | 2,419.98 | 2,419.98 | 400.88 | 0 |
| 2024-12-04 | 2,425.56 | 2,431.32 | 2,419.98 | 2,419.98 | 400.88 | 152 |
| 2024-12-03 | 2,435.40 | 2,463.96 | 2,430.48 | 2,445.24 | 405.06 | 96 |
| 2024-12-02 | 2,505.60 | 2,505.60 | 2,445.60 | 2,445.60 | 405.12 | 170 |
| 2024-11-29 | 2,399.94 | 2,399.94 | 2,399.94 | 2,399.94 | 397.56 | 25 |
| 2024-11-28 | 2,332.32 | 2,332.32 | 2,332.32 | 2,332.32 | 386.36 | 0 |
| 2024-11-27 | 2,332.32 | 2,332.32 | 2,332.32 | 2,332.32 | 386.36 | 0 |
| 2024-11-26 | 2,332.32 | 2,332.32 | 2,332.32 | 2,332.32 | 386.36 | 0 |
| 2024-11-25 | 2,339.28 | 2,339.28 | 2,332.32 | 2,332.32 | 386.36 | 13 |
| 2024-11-22 | 2,279.76 | 2,279.76 | 2,279.76 | 2,279.76 | 377.65 | 0 |
| 2024-11-21 | 2,279.94 | 2,279.94 | 2,279.76 | 2,279.76 | 377.65 | 96 |
| 2024-11-19 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | 362.23 | 7 |
| 2024-11-18 | 2,289.12 | 2,289.12 | 2,225.28 | 2,225.28 | 368.63 | 63 |
| 2024-11-14 | 2,399.82 | 2,399.82 | 2,304.00 | 2,304.00 | 381.67 | 22 |
| 2024-11-13 | 2,307.60 | 2,335.44 | 2,307.60 | 2,335.44 | 386.87 | 2 |
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.