Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 2,286.00 | 2,286.00 | 2,281.14 | 2,281.14 | 377.88 | 370 |
| 2024-11-11 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-11-08 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-11-07 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-11-06 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-11-05 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-11-04 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-11-01 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 322.20 | 0 |
| 2024-10-31 | 1,917.36 | 1,945.08 | 1,917.36 | 1,945.02 | 322.03 | 3 |
| 2024-10-30 | 1,886.64 | 1,886.64 | 1,886.64 | 1,886.64 | 312.37 | 0 |
| 2024-10-29 | 1,886.64 | 1,886.64 | 1,886.64 | 1,886.64 | 312.37 | 0 |
| 2024-10-28 | 1,886.64 | 1,886.64 | 1,886.64 | 1,886.64 | 312.37 | 0 |
| 2024-10-25 | 1,886.64 | 1,886.64 | 1,886.64 | 1,886.64 | 312.37 | 0 |
| 2024-10-24 | 1,886.64 | 1,886.64 | 1,886.64 | 1,886.64 | 312.37 | 110 |
| 2024-10-23 | 1,933.32 | 1,933.32 | 1,933.32 | 1,933.32 | 320.10 | 0 |
| 2024-10-22 | 1,933.32 | 1,933.32 | 1,933.32 | 1,933.32 | 320.10 | 0 |
| 2024-10-21 | 1,933.32 | 1,933.32 | 1,933.32 | 1,933.32 | 320.10 | 440 |
| 2024-10-18 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 317.10 | 40 |
| 2024-10-17 | 1,931.40 | 1,931.40 | 1,931.40 | 1,931.40 | 319.78 | 1 |
| 2024-10-16 | 1,872.00 | 1,915.02 | 1,872.00 | 1,915.02 | 317.07 | 112 |
| 2024-10-15 | 1,794.54 | 1,794.54 | 1,794.54 | 1,794.54 | 297.12 | 0 |
| 2024-10-14 | 1,786.80 | 1,794.54 | 1,786.80 | 1,794.54 | 297.12 | 70 |
| 2024-10-11 | 1,698.48 | 1,698.48 | 1,698.48 | 1,698.48 | 281.21 | 0 |
| 2024-10-10 | 1,698.48 | 1,698.48 | 1,698.48 | 1,698.48 | 281.21 | 0 |
| 2024-10-09 | 1,698.48 | 1,698.48 | 1,698.48 | 1,698.48 | 281.21 | 0 |
| 2024-10-08 | 1,698.48 | 1,698.48 | 1,698.48 | 1,698.48 | 281.21 | 0 |
| 2024-10-07 | 1,698.48 | 1,698.48 | 1,698.48 | 1,698.48 | 281.21 | 40 |
| 2024-10-04 | 1,613.64 | 1,613.64 | 1,613.64 | 1,613.64 | 267.17 | 0 |
| 2024-10-03 | 1,613.64 | 1,613.64 | 1,613.64 | 1,613.64 | 267.17 | 7 |
| 2024-10-02 | 1,621.62 | 1,621.62 | 1,621.62 | 1,621.62 | 268.49 | 0 |
| 2024-10-01 | 1,621.62 | 1,621.62 | 1,621.62 | 1,621.62 | 268.49 | 0 |
| 2024-09-30 | 1,621.62 | 1,621.62 | 1,621.62 | 1,621.62 | 268.49 | 0 |
| 2024-09-27 | 1,621.62 | 1,621.62 | 1,621.62 | 1,621.62 | 268.49 | 1 |
| 2024-09-26 | 1,670.22 | 1,670.22 | 1,670.22 | 1,670.22 | 276.53 | 0 |
| 2024-09-25 | 1,670.22 | 1,670.22 | 1,670.22 | 1,670.22 | 276.53 | 0 |
| 2024-09-24 | 1,670.22 | 1,670.22 | 1,670.22 | 1,670.22 | 276.53 | 0 |
| 2024-09-23 | 1,670.22 | 1,670.22 | 1,670.22 | 1,670.22 | 276.53 | 0 |
| 2024-09-20 | 1,670.22 | 1,670.22 | 1,670.22 | 1,670.22 | 276.53 | 0 |
| 2024-09-19 | 1,670.22 | 1,670.22 | 1,670.22 | 1,670.22 | 276.53 | 1 |
| 2024-09-18 | 1,572.48 | 1,572.48 | 1,572.48 | 1,572.48 | 260.35 | 0 |
| 2024-09-17 | 1,572.48 | 1,572.48 | 1,572.48 | 1,572.48 | 260.35 | 0 |
| 2024-09-16 | 1,572.48 | 1,572.48 | 1,572.48 | 1,572.48 | 260.35 | 0 |
| 2024-09-13 | 1,572.48 | 1,572.48 | 1,572.48 | 1,572.48 | 260.35 | 1 |
| 2024-09-12 | 1,515.72 | 1,515.72 | 1,515.72 | 1,515.72 | 250.95 | 0 |
| 2024-09-11 | 1,515.72 | 1,515.72 | 1,515.72 | 1,515.72 | 250.95 | 0 |
| 2024-09-10 | 1,533.30 | 1,533.30 | 1,507.98 | 1,515.72 | 250.95 | 123 |
| 2024-09-09 | 1,592.46 | 1,592.46 | 1,592.46 | 1,592.46 | 263.66 | 0 |
| 2024-09-06 | 1,602.18 | 1,602.18 | 1,592.46 | 1,592.46 | 263.66 | 103 |
| 2024-09-05 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-09-04 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-09-03 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-09-02 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-08-30 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-08-29 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-08-28 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 0 |
| 2024-08-27 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 267.72 | 6 |
| 2024-08-26 | 1,543.98 | 1,543.98 | 1,543.98 | 1,543.98 | 255.63 | 0 |
| 2024-08-23 | 1,543.98 | 1,543.98 | 1,543.98 | 1,543.98 | 255.63 | 0 |
| 2024-08-22 | 1,543.98 | 1,543.98 | 1,543.98 | 1,543.98 | 255.63 | 0 |
| 2024-08-21 | 1,543.98 | 1,543.98 | 1,543.98 | 1,543.98 | 255.63 | 0 |
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.