Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 45.470 | 45.870 | 44.571 | 44.571 | 43.043 | 25,008 |
| 2024-08-06 | 43.660 | 44.640 | 43.660 | 44.614 | 43.085 | 9,841 |
| 2024-08-05 | 42.895 | 43.645 | 41.950 | 43.645 | 42.149 | 4,509 |
| 2024-08-02 | 46.989 | 47.110 | 45.288 | 45.800 | 43.989 | 6,257 |
| 2024-08-01 | 50.840 | 50.840 | 48.305 | 48.420 | 46.505 | 4,213 |
| 2024-07-31 | 51.480 | 51.480 | 50.920 | 51.025 | 49.007 | 1,080 |
| 2024-07-30 | 51.261 | 51.286 | 51.005 | 51.040 | 49.022 | 1,953 |
| 2024-07-29 | 51.000 | 51.000 | 50.525 | 50.580 | 48.580 | 231 |
| 2024-07-26 | 51.038 | 51.038 | 50.630 | 50.755 | 48.748 | 1,483 |
| 2024-07-25 | 49.924 | 51.060 | 49.924 | 50.855 | 48.844 | 1,395 |
| 2024-07-24 | 50.420 | 50.700 | 49.981 | 50.580 | 48.580 | 331 |
| 2024-07-23 | 50.460 | 50.950 | 50.460 | 50.926 | 48.912 | 37,394 |
| 2024-07-22 | 50.099 | 50.430 | 49.461 | 50.430 | 48.435 | 529 |
| 2024-07-19 | 50.415 | 50.490 | 49.895 | 50.262 | 48.274 | 2,400 |
| 2024-07-18 | 51.730 | 52.340 | 51.180 | 51.180 | 49.156 | 4,560 |
| 2024-07-17 | 50.945 | 52.664 | 50.945 | 51.980 | 49.924 | 2,301 |
| 2024-07-16 | 50.690 | 51.860 | 50.690 | 51.740 | 49.694 | 4,689 |
| 2024-07-15 | 50.100 | 51.091 | 50.010 | 50.887 | 48.875 | 1,089 |
| 2024-07-12 | 49.290 | 49.390 | 48.870 | 49.390 | 47.437 | 1,482 |
| 2024-07-11 | 48.170 | 49.102 | 48.170 | 48.970 | 47.034 | 2,390 |
| 2024-07-10 | 47.980 | 48.170 | 47.750 | 47.890 | 45.996 | 364 |
| 2024-07-09 | 47.555 | 48.701 | 47.547 | 48.570 | 46.650 | 4,491 |
| 2024-07-08 | 47.550 | 47.663 | 47.240 | 47.430 | 45.554 | 1,541 |
| 2024-07-05 | 47.170 | 47.433 | 46.940 | 47.010 | 45.151 | 1,648 |
| 2024-07-03 | 48.200 | 48.200 | 47.161 | 47.336 | 45.464 | 925 |
| 2024-07-02 | 48.220 | 48.370 | 47.825 | 48.117 | 46.214 | 1,553 |
| 2024-07-01 | 47.425 | 48.245 | 47.417 | 48.235 | 46.328 | 5,595 |
| 2024-06-28 | 45.150 | 47.120 | 45.150 | 46.648 | 44.803 | 10,999 |
| 2024-06-27 | 44.753 | 44.753 | 44.000 | 44.000 | 42.260 | 1,188 |
| 2024-06-26 | 45.057 | 45.100 | 44.477 | 44.745 | 42.976 | 2,692 |
| 2024-06-25 | 45.520 | 45.520 | 44.840 | 44.840 | 43.067 | 215,850 |
| 2024-06-24 | 44.510 | 45.465 | 44.510 | 45.435 | 43.638 | 175 |
| 2024-06-21 | 44.915 | 44.915 | 44.152 | 44.237 | 42.488 | 536 |
| 2024-06-20 | 43.815 | 44.691 | 43.815 | 44.691 | 42.923 | 1,547 |
| 2024-06-18 | 43.293 | 43.343 | 43.053 | 43.168 | 41.461 | 1,409 |
| 2024-06-17 | 41.700 | 42.980 | 41.700 | 42.980 | 41.280 | 2,214 |
| 2024-06-14 | 42.480 | 42.480 | 41.915 | 41.919 | 40.261 | 1,337 |
| 2024-06-13 | 43.530 | 43.530 | 42.537 | 42.537 | 40.855 | 1,641 |
| 2024-06-12 | 43.520 | 43.790 | 43.385 | 43.710 | 41.982 | 780 |
| 2024-06-11 | 43.490 | 43.510 | 42.915 | 42.915 | 41.218 | 1,423 |
| 2024-06-10 | 43.310 | 44.145 | 43.310 | 44.145 | 42.399 | 597 |
| 2024-06-07 | 42.850 | 43.500 | 42.720 | 43.500 | 41.780 | 964 |
| 2024-06-06 | 43.185 | 43.377 | 42.990 | 43.117 | 41.412 | 3,808 |
| 2024-06-05 | 42.800 | 42.917 | 42.484 | 42.917 | 41.220 | 421 |
| 2024-06-04 | 43.560 | 43.560 | 42.620 | 42.630 | 40.944 | 503,488 |
| 2024-06-03 | 43.620 | 43.692 | 43.070 | 43.245 | 41.535 | 1,201 |
| 2024-05-31 | 43.265 | 43.306 | 42.929 | 43.300 | 41.588 | 1,453 |
| 2024-05-30 | 42.770 | 42.820 | 42.344 | 42.820 | 41.127 | 697 |
| 2024-05-29 | 42.735 | 42.735 | 42.320 | 42.485 | 40.805 | 5,462 |
| 2024-05-28 | 43.614 | 43.641 | 43.135 | 43.135 | 41.429 | 1,078 |
| 2024-05-24 | 43.416 | 43.690 | 43.416 | 43.623 | 41.899 | 203 |
| 2024-05-23 | 43.301 | 43.301 | 42.674 | 42.674 | 40.986 | 1,976 |
| 2024-05-22 | 44.676 | 44.720 | 43.910 | 43.920 | 42.183 | 4,497 |
| 2024-05-21 | 44.080 | 44.465 | 44.080 | 44.453 | 42.696 | 5,015 |
| 2024-05-20 | 44.230 | 44.450 | 44.070 | 44.095 | 42.351 | 121 |
| 2024-05-17 | 43.860 | 43.960 | 43.840 | 43.960 | 42.222 | 6,020 |
| 2024-05-16 | 44.144 | 44.160 | 42.620 | 43.694 | 41.966 | 447 |
| 2024-05-15 | 44.810 | 44.815 | 43.788 | 43.971 | 42.232 | 6,937 |
| 2024-05-14 | 45.236 | 45.473 | 44.910 | 45.465 | 43.667 | 267 |
| 2024-05-13 | 46.610 | 46.610 | 45.551 | 45.570 | 43.768 | 203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.3400 USD |
| 2026-05-05 | 0.3000 USD |
| 2026-02-05 | 0.3000 USD |
| 2025-11-04 | 0.3000 USD |
| 2025-08-04 | 0.3000 USD |
| 2025-05-02 | 0.3000 USD |
| 2025-02-03 | 0.2500 USD |
| 2024-11-04 | 0.2500 USD |
| 2024-08-05 | 0.2500 USD |
| 2024-05-03 | 0.2500 USD |
| 2024-02-02 | 0.2500 USD |
| 2023-10-31 | 0.2500 USD |
| 2023-07-28 | 0.2500 USD |
| 2023-05-01 | 0.2300 USD |
| 2023-02-03 | 0.2300 USD |
| 2022-10-31 | 0.2300 USD |
| 2022-07-29 | 0.2300 USD |
| 2022-04-29 | 0.2200 USD |
| 2022-02-09 | 0.2200 USD |
| 2021-10-29 | 0.2200 USD |
| 2021-07-30 | 0.2200 USD |
| 2021-04-30 | 0.2200 USD |
| 2021-02-04 | 0.2200 USD |
| 2020-10-30 | 0.2200 USD |
| 2020-07-31 | 0.2200 USD |
| 2020-05-01 | 0.2200 USD |
| 2020-02-06 | 0.2200 USD |
| 2019-11-01 | 0.2200 USD |
| 2019-08-02 | 0.2200 USD |
| 2019-05-03 | 0.2100 USD |
| 2019-02-01 | 0.2100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.