Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	31.730	32.705	31.730	32.180	26.463	4,905,100
2018-09-07	31.780	31.980	31.660	31.730	26.093	4,745,400
2018-09-06	31.880	32.155	31.570	31.800	26.150	4,590,400
2018-09-05	31.900	32.245	31.850	32.010	26.323	6,134,900
2018-09-04	31.590	31.915	31.510	31.880	26.216	5,077,500
2018-08-31	31.460	31.750	31.420	31.670	26.043	3,605,800
2018-08-30	31.610	31.830	31.530	31.610	25.994	2,672,600
2018-08-29	31.930	31.930	31.435	31.680	26.052	3,369,800
2018-08-28	31.800	32.090	31.710	31.820	26.167	2,674,900
2018-08-27	31.560	32.125	31.520	31.830	26.175	5,081,900
2018-08-24	31.300	31.460	31.210	31.360	25.788	2,475,900
2018-08-23	31.710	31.870	31.250	31.270	25.714	4,084,700
2018-08-22	31.110	31.820	31.080	31.700	26.068	6,563,700
2018-08-21	31.060	31.470	30.911	31.170	25.632	4,878,900
2018-08-20	30.390	31.225	30.350	31.070	25.550	6,580,700
2018-08-17	30.430	30.530	30.160	30.370	24.974	4,815,700
2018-08-16	29.840	30.530	29.840	30.430	25.024	6,904,000
2018-08-15	29.670	30.170	29.500	29.860	24.555	9,945,900
2018-08-14	29.870	30.030	29.470	30.010	24.678	7,830,900
2018-08-13	29.380	29.550	29.145	29.190	24.004	4,758,400
2018-08-10	29.650	29.760	29.375	29.410	24.185	5,212,900
2018-08-09	30.000	30.130	29.733	29.980	24.654	4,756,000
2018-08-08	30.080	30.310	29.960	30.050	24.711	5,483,000
2018-08-07	29.830	30.180	29.700	30.090	24.744	6,388,700
2018-08-06	29.860	30.180	29.550	29.650	24.382	5,713,300
2018-08-03	29.660	29.916	29.175	29.850	24.547	6,015,200
2018-08-02	29.060	29.730	28.990	29.690	24.242	9,421,300
2018-08-01	29.030	29.710	28.900	29.200	23.842	13,528,400
2018-07-31	29.680	29.760	28.640	28.940	23.630	11,257,600
2018-07-30	29.640	29.965	28.910	29.510	24.095	18,396,300
2018-07-27	30.570	30.710	29.330	29.920	24.430	15,589,200
2018-07-26	33.540	33.600	29.440	30.000	24.496	23,930,600
2018-07-25	33.880	33.880	33.080	33.440	27.304	5,476,800
2018-07-24	33.790	34.020	33.470	33.820	27.615	4,282,600
2018-07-23	32.970	33.540	32.950	33.510	27.362	4,444,100
2018-07-20	33.130	33.415	32.790	32.810	26.790	6,293,500
2018-07-19	33.190	33.745	32.960	33.240	27.141	5,496,400
2018-07-18	32.990	33.540	32.800	33.410	27.280	5,236,900
2018-07-17	32.680	33.020	32.580	32.820	26.798	4,316,600
2018-07-16	32.420	32.745	32.410	32.560	26.586	5,489,900
2018-07-13	32.800	32.908	32.110	32.440	26.488	9,880,000
2018-07-12	34.920	34.960	32.610	32.960	26.912	15,117,300
2018-07-11	34.670	35.005	34.640	34.800	28.415	3,761,300
2018-07-10	34.920	35.010	34.755	34.850	28.456	3,255,000
2018-07-09	33.900	34.910	33.880	34.860	28.464	3,611,200
2018-07-06	33.600	33.970	33.440	33.700	27.517	5,520,600
2018-07-05	33.770	33.910	33.530	33.600	27.435	5,194,500
2018-07-03	33.840	33.930	33.450	33.500	27.353	2,785,600
2018-07-02	33.110	33.840	33.110	33.840	27.631	4,422,100
2018-06-29	33.390	33.990	33.320	33.380	27.255	5,812,300
2018-06-28	32.970	33.150	32.550	33.010	26.953	4,453,600
2018-06-27	33.430	33.820	33.000	33.000	26.945	3,674,300
2018-06-26	33.830	33.910	33.370	33.470	27.329	4,161,200
2018-06-25	34.050	34.170	33.500	33.820	27.615	4,580,100
2018-06-22	34.540	34.595	34.070	34.130	27.868	6,212,000
2018-06-21	34.400	34.690	33.850	34.220	27.941	4,518,100
2018-06-20	35.030	35.040	34.480	34.510	28.178	3,426,700
2018-06-19	34.630	34.890	34.455	34.810	28.423	3,130,100
2018-06-18	35.000	35.160	34.820	35.000	28.578	4,159,100
2018-06-15	35.070	35.430	34.700	35.220	28.758	5,265,100

← NewerPage 35 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.