Synchrony Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	37.280	37.280	36.840	37.030	33.442	100
2022-03-17	36.345	36.898	36.345	36.640	33.090	321
2022-03-16	37.630	37.885	37.630	37.885	34.214	170
2022-03-15	36.360	36.360	36.360	36.360	32.837	135
2022-03-11	35.310	35.310	35.310	35.310	31.889	23
2022-03-10	34.900	35.020	34.900	35.020	31.627	1
2022-03-09	37.440	37.440	37.440	37.440	33.812	1
2022-03-08	34.210	35.318	34.210	35.318	31.896	901
2022-03-07	36.820	36.820	34.670	34.678	31.318	8,176
2022-03-04	37.840	37.840	37.130	37.130	33.533	16
2022-03-03	39.470	39.470	38.182	38.690	34.941	70
2022-03-02	39.470	39.790	39.125	39.728	35.879	655
2022-03-01	41.575	41.575	39.505	39.590	35.754	82
2022-02-28	41.590	42.300	41.590	42.260	38.165	1
2022-02-25	41.240	43.530	41.240	43.530	39.312	391,439
2022-02-24	39.638	40.250	39.638	40.190	36.296	55
2022-02-22	43.250	43.250	43.007	43.007	38.840	101
2022-02-18	43.700	44.290	43.510	43.510	39.294	1
2022-02-17	44.405	44.420	43.930	43.930	39.674	222
2022-02-15	45.192	45.192	45.192	45.192	40.813	14
2022-02-14	44.040	45.075	43.965	43.965	39.705	118
2022-02-11	43.948	43.948	43.948	43.948	39.690	116
2022-02-10	44.718	44.718	44.718	44.718	40.385	2
2022-02-09	44.725	44.851	44.725	44.851	40.505	44
2022-02-08	42.990	43.780	42.990	43.780	39.340	149
2022-02-07	42.918	43.015	42.878	43.015	38.652	834
2022-02-04	42.211	42.211	42.211	42.211	37.929	17
2022-02-03	42.660	42.960	42.650	42.960	38.603	1
2022-02-02	42.748	42.748	42.170	42.170	37.893	13
2022-02-01	42.590	42.995	42.590	42.850	38.504	7,046
2022-01-31	41.170	42.350	41.010	42.350	38.055	136
2022-01-28	41.163	41.910	40.800	40.800	36.662	1,461
2022-01-27	45.220	45.220	44.230	44.230	39.744	1
2022-01-26	46.450	46.640	46.450	46.640	41.909	1
2022-01-25	44.985	45.800	44.985	45.800	41.155	215
2022-01-24	43.020	43.625	42.655	43.625	39.200	988
2022-01-21	44.800	44.822	44.800	44.822	40.276	76
2022-01-19	46.560	46.560	46.250	46.320	41.622	202
2022-01-18	47.820	47.820	47.380	47.380	42.574	101
2022-01-14	48.730	48.730	48.410	48.410	43.500	3
2022-01-13	50.045	50.045	49.982	49.982	44.912	137
2022-01-12	49.190	49.190	48.835	48.835	43.882	335
2022-01-11	48.470	48.470	48.470	48.470	43.554	1
2022-01-07	47.864	48.680	47.864	48.680	43.743	209
2022-01-05	48.290	48.560	47.828	47.828	42.977	139
2021-12-31	46.500	46.500	46.145	46.165	41.483	315
2021-12-23	46.340	46.340	46.131	46.131	41.452	1,739
2021-12-22	45.690	45.889	45.690	45.889	41.235	6
2021-12-21	45.765	45.950	45.745	45.950	41.289	315
2021-12-20	46.650	46.650	43.910	44.030	39.564	2,479
2021-12-17	46.458	46.458	46.455	46.455	41.743	1,000
2021-12-16	48.014	48.020	48.014	48.020	43.149	104
2021-12-15	45.760	45.760	45.670	45.670	41.038	561
2021-12-14	46.250	46.845	46.250	46.450	41.739	331
2021-12-13	47.450	47.450	46.770	46.770	42.026	104
2021-12-10	47.540	47.640	47.540	47.640	42.808	1
2021-12-09	47.765	47.768	47.765	47.768	42.923	290
2021-12-07	47.679	47.895	47.679	47.895	43.037	4,174
2021-12-03	45.570	45.570	45.195	45.195	40.611	587
2021-12-02	44.410	45.838	44.410	45.838	41.189	2,967

← NewerPage 19 of 20 · 1,173 trading daysOlder →

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.