Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	25.660	25.850	24.690	24.900	20.623	9,313,300
2018-12-03	26.230	26.415	25.690	25.810	21.377	5,591,100
2018-11-30	26.000	26.040	25.725	25.980	21.518	5,840,700
2018-11-29	26.230	26.404	25.950	25.970	21.509	4,391,400
2018-11-28	26.060	26.460	25.945	26.420	21.882	4,510,200
2018-11-27	25.760	26.130	25.720	26.080	21.601	5,870,600
2018-11-26	25.920	26.150	25.810	25.950	21.493	5,728,500
2018-11-23	25.530	25.830	25.360	25.560	21.170	2,146,000
2018-11-21	25.400	26.060	25.330	25.660	21.253	4,226,000
2018-11-20	25.290	25.820	25.060	25.320	20.971	5,961,500
2018-11-19	25.940	26.090	25.200	25.530	21.145	6,260,500
2018-11-16	26.350	26.390	25.440	25.910	21.460	9,307,200
2018-11-15	26.645	26.650	25.930	26.510	21.957	9,776,700
2018-11-14	27.850	27.930	26.675	26.920	22.296	5,806,300
2018-11-13	27.210	27.990	27.210	27.650	22.901	5,121,000
2018-11-12	27.590	27.780	27.140	27.210	22.537	3,471,100
2018-11-09	27.320	27.980	27.250	27.620	22.876	5,696,400
2018-11-08	27.270	27.575	27.194	27.480	22.760	5,427,000
2018-11-07	26.980	27.380	26.640	27.350	22.652	7,951,600
2018-11-06	26.670	27.020	26.350	26.870	22.255	8,879,100
2018-11-05	26.500	27.010	26.430	26.720	22.131	5,859,200
2018-11-02	27.290	27.320	26.125	26.430	21.890	18,857,700
2018-11-01	29.080	29.480	28.910	29.440	24.210	4,171,400
2018-10-31	29.030	29.340	28.750	28.880	23.749	4,850,000
2018-10-30	28.230	28.770	28.090	28.740	23.634	5,082,000
2018-10-29	28.320	28.890	27.600	28.010	23.034	5,437,800
2018-10-26	28.500	28.570	27.710	27.980	23.009	7,973,900
2018-10-25	28.750	29.050	28.355	28.830	23.708	6,267,800
2018-10-24	29.650	29.980	28.500	28.560	23.486	6,664,700
2018-10-23	28.820	29.680	28.490	29.580	24.325	7,275,300
2018-10-22	31.510	31.570	29.410	29.470	24.234	8,823,500
2018-10-19	30.450	31.740	29.420	31.360	25.788	10,238,100
2018-10-18	30.040	30.135	29.445	29.640	24.374	5,787,400
2018-10-17	30.140	30.440	29.700	30.070	24.728	3,659,000
2018-10-16	29.910	30.220	29.560	30.190	24.826	2,990,200
2018-10-15	29.760	30.030	29.590	29.730	24.448	3,478,900
2018-10-12	29.960	30.290	29.276	29.840	24.538	5,228,400
2018-10-11	30.300	30.440	29.510	29.730	24.448	7,268,900
2018-10-10	31.280	31.555	30.510	30.520	25.098	5,350,500
2018-10-09	31.150	31.350	30.980	31.150	25.616	3,740,800
2018-10-08	31.110	31.565	30.950	31.330	25.764	4,522,100
2018-10-05	31.590	31.750	31.225	31.310	25.747	2,606,400
2018-10-04	31.810	31.940	31.290	31.500	25.904	3,488,500
2018-10-03	31.580	32.050	31.480	31.780	26.134	3,856,300
2018-10-02	31.380	31.630	31.060	31.340	25.772	4,768,400
2018-10-01	31.250	31.800	31.171	31.480	25.887	5,078,100
2018-09-28	31.430	31.495	30.950	31.080	25.558	4,931,200
2018-09-27	31.880	31.980	31.570	31.570	25.961	3,876,900
2018-09-26	32.570	32.770	31.845	31.910	26.241	4,663,100
2018-09-25	33.170	33.170	32.680	32.980	27.121	3,546,400
2018-09-24	33.420	33.520	32.885	33.040	27.170	3,547,600
2018-09-21	33.610	33.820	33.400	33.470	27.524	9,928,400
2018-09-20	33.550	33.780	33.440	33.600	27.630	4,837,100
2018-09-19	33.050	33.595	32.960	33.390	27.458	4,294,100
2018-09-18	32.600	33.030	32.470	32.980	27.121	4,141,700
2018-09-17	32.680	32.904	32.380	32.500	26.726	4,169,600
2018-09-14	32.300	32.710	32.190	32.590	26.800	3,319,800
2018-09-13	32.350	32.465	32.200	32.210	26.487	3,420,400
2018-09-12	32.400	32.540	32.170	32.290	26.553	3,446,700
2018-09-11	32.030	32.680	31.920	32.440	26.677	4,370,700

← NewerPage 34 of 52 · 3,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3400 USD
2026-05-05	0.3000 USD
2026-02-06	0.3000 USD
2025-11-05	0.3000 USD
2025-08-05	0.3000 USD
2025-05-05	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.