Synchrony Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 46.220 | 46.220 | 45.753 | 45.753 | 43.944 | 528 |
| 2024-05-09 | 45.325 | 45.783 | 45.325 | 45.729 | 43.921 | 435 |
| 2024-05-08 | 45.316 | 45.470 | 45.200 | 45.445 | 43.648 | 2,630 |
| 2024-05-07 | 46.345 | 46.345 | 45.910 | 45.910 | 44.095 | 1,089 |
| 2024-05-03 | 45.000 | 45.905 | 45.000 | 45.815 | 44.003 | 504,374 |
| 2024-05-02 | 45.080 | 45.150 | 44.150 | 45.019 | 42.999 | 3,280 |
| 2024-05-01 | 43.875 | 43.875 | 43.230 | 43.690 | 41.729 | 505 |
| 2024-04-30 | 44.567 | 44.692 | 44.044 | 44.044 | 42.067 | 1,794 |
| 2024-04-29 | 44.898 | 44.910 | 44.530 | 44.530 | 42.531 | 57 |
| 2024-04-26 | 44.830 | 45.410 | 44.820 | 44.820 | 42.809 | 768 |
| 2024-04-25 | 44.960 | 45.200 | 43.805 | 44.060 | 42.083 | 885 |
| 2024-04-24 | 43.440 | 44.845 | 43.390 | 44.845 | 42.833 | 4,353 |
| 2024-04-23 | 42.110 | 43.007 | 42.110 | 42.959 | 41.031 | 1,234 |
| 2024-04-22 | 42.020 | 42.020 | 41.962 | 41.990 | 40.106 | 136 |
| 2024-04-19 | 41.405 | 41.923 | 41.405 | 41.923 | 40.042 | 1,791 |
| 2024-04-18 | 40.414 | 41.275 | 39.940 | 40.837 | 39.004 | 1,260 |
| 2024-04-17 | 40.150 | 40.326 | 39.975 | 40.025 | 38.229 | 1,433 |
| 2024-04-16 | 40.016 | 40.163 | 39.840 | 40.041 | 38.244 | 384 |
| 2024-04-15 | 41.150 | 41.240 | 40.300 | 40.300 | 38.492 | 4,690 |
| 2024-04-12 | 40.973 | 41.039 | 40.490 | 40.490 | 38.673 | 1,656 |
| 2024-04-11 | 41.300 | 41.300 | 40.695 | 41.135 | 39.289 | 287 |
| 2024-04-10 | 41.160 | 41.817 | 40.992 | 41.115 | 39.270 | 1,200 |
| 2024-04-09 | 42.397 | 42.407 | 42.171 | 42.252 | 40.356 | 1,957 |
| 2024-04-08 | 42.070 | 43.130 | 41.530 | 42.695 | 40.779 | 4,402 |
| 2024-04-05 | 41.018 | 41.515 | 40.964 | 41.165 | 39.318 | 1,452 |
| 2024-04-04 | 42.020 | 42.750 | 41.606 | 41.735 | 39.862 | 2,424 |
| 2024-04-03 | 40.876 | 41.115 | 40.876 | 41.115 | 39.270 | 64 |
| 2024-04-02 | 41.450 | 41.450 | 40.560 | 40.683 | 38.857 | 1,563 |
| 2024-03-28 | 42.704 | 43.057 | 42.649 | 43.057 | 41.125 | 1,587 |
| 2024-03-27 | 41.910 | 41.910 | 41.646 | 41.870 | 39.991 | 1,663 |
| 2024-03-26 | 41.511 | 41.747 | 41.440 | 41.536 | 39.672 | 1,471 |
| 2024-03-25 | 41.130 | 41.367 | 40.950 | 41.243 | 39.392 | 2,259 |
| 2024-03-22 | 42.716 | 42.716 | 41.851 | 41.880 | 40.001 | 2,519 |
| 2024-03-21 | 43.658 | 43.658 | 42.468 | 42.468 | 40.562 | 5,597 |
| 2024-03-20 | 42.154 | 43.265 | 42.154 | 43.265 | 41.324 | 2,180 |
| 2024-03-19 | 41.890 | 42.200 | 41.830 | 42.110 | 40.220 | 1,218 |
| 2024-03-18 | 41.720 | 41.866 | 41.440 | 41.800 | 39.924 | 2,208 |
| 2024-03-15 | 42.920 | 43.057 | 41.880 | 41.880 | 40.001 | 2,462 |
| 2024-03-14 | 43.806 | 43.836 | 43.270 | 43.475 | 41.524 | 2,675 |
| 2024-03-13 | 43.226 | 43.510 | 43.226 | 43.407 | 41.459 | 845 |
| 2024-03-12 | 42.656 | 43.300 | 42.656 | 43.080 | 41.147 | 82 |
| 2024-03-11 | 41.885 | 42.560 | 41.885 | 42.500 | 40.593 | 1,004 |
| 2024-03-08 | 41.936 | 42.015 | 41.660 | 41.936 | 40.055 | 793 |
| 2024-03-07 | 41.756 | 41.816 | 41.423 | 41.700 | 39.829 | 6,084 |
| 2024-03-06 | 40.505 | 41.105 | 40.230 | 41.101 | 39.257 | 2,194 |
| 2024-03-05 | 40.565 | 41.990 | 40.500 | 41.199 | 39.350 | 1,026 |
| 2024-03-04 | 41.200 | 41.200 | 40.990 | 41.120 | 39.275 | 3 |
| 2024-03-01 | 41.180 | 41.310 | 40.806 | 41.031 | 39.190 | 743 |
| 2024-02-29 | 41.229 | 41.250 | 40.953 | 41.229 | 39.379 | 5,365 |
| 2024-02-28 | 41.122 | 41.237 | 40.970 | 41.070 | 39.227 | 12,628 |
| 2024-02-27 | 40.575 | 40.890 | 40.356 | 40.890 | 39.055 | 982 |
| 2024-02-26 | 40.010 | 40.509 | 39.940 | 40.110 | 38.310 | 78 |
| 2024-02-23 | 39.946 | 40.347 | 39.926 | 40.315 | 38.506 | 1,134 |
| 2024-02-22 | 40.056 | 40.056 | 39.699 | 39.699 | 37.917 | 475 |
| 2024-02-21 | 40.080 | 40.130 | 39.583 | 39.680 | 37.899 | 2,249 |
| 2024-02-20 | 39.500 | 40.890 | 39.310 | 40.495 | 38.678 | 3,008 |
| 2024-02-16 | 39.850 | 40.000 | 39.660 | 39.930 | 38.138 | 220 |
| 2024-02-15 | 39.660 | 40.000 | 39.545 | 39.725 | 37.942 | 323 |
| 2024-02-14 | 38.958 | 38.999 | 38.845 | 38.999 | 37.249 | 460 |
| 2024-02-13 | 38.740 | 38.805 | 38.390 | 38.805 | 37.064 | 475 |
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.