Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	35.060	35.380	34.905	35.260	28.790	3,391,200
2018-06-13	35.430	35.550	34.920	34.940	28.529	3,281,500
2018-06-12	35.450	35.560	35.090	35.300	28.823	2,538,800
2018-06-11	35.510	35.720	35.150	35.260	28.790	3,265,800
2018-06-08	35.540	35.570	35.190	35.450	28.946	4,143,000
2018-06-07	35.650	36.075	35.280	35.550	29.027	4,058,100
2018-06-06	35.100	35.580	34.990	35.580	29.052	4,222,100
2018-06-05	35.370	35.450	34.890	35.000	28.578	4,116,300
2018-06-04	35.190	35.500	35.120	35.450	28.946	1,941,800
2018-06-01	35.160	35.300	34.790	35.040	28.611	2,911,500
2018-05-31	34.850	35.000	34.410	34.630	28.276	5,582,900
2018-05-30	34.850	35.190	34.665	35.020	28.594	4,759,900
2018-05-29	35.170	35.260	34.185	34.470	28.145	6,116,300
2018-05-25	35.820	35.820	35.420	35.610	29.076	3,982,500
2018-05-24	35.990	36.250	35.080	35.900	29.313	5,140,900
2018-05-23	35.770	36.120	35.424	36.120	29.493	5,063,400
2018-05-22	35.700	36.320	35.700	36.110	29.484	4,909,800
2018-05-21	35.600	35.955	35.520	35.720	29.166	5,835,600
2018-05-18	34.930	35.630	34.900	35.440	28.937	7,236,700
2018-05-17	34.580	35.000	34.470	34.930	28.521	3,690,600
2018-05-16	34.300	34.760	34.080	34.590	28.243	3,065,900
2018-05-15	33.650	34.525	33.650	34.210	27.933	3,675,800
2018-05-14	34.290	34.290	33.880	33.940	27.713	2,471,700
2018-05-11	33.900	34.430	33.900	34.110	27.851	3,282,700
2018-05-10	33.730	34.116	33.600	33.900	27.680	3,155,200
2018-05-09	33.260	33.840	33.110	33.730	27.541	3,983,000
2018-05-08	32.830	33.350	32.780	33.080	27.010	6,296,800
2018-05-07	32.700	32.850	32.480	32.720	26.716	4,973,400
2018-05-04	31.870	32.750	31.740	32.630	26.643	4,741,000
2018-05-03	32.800	32.810	31.840	32.130	26.112	5,763,400
2018-05-02	32.990	33.410	32.830	32.930	26.762	6,386,000
2018-05-01	33.080	33.150	32.720	33.080	26.884	4,804,500
2018-04-30	33.270	33.585	33.160	33.170	26.957	3,980,100
2018-04-27	33.300	33.440	33.005	33.110	26.909	4,503,500
2018-04-26	33.310	33.530	33.120	33.300	27.063	5,990,800
2018-04-25	34.160	34.240	33.165	33.290	27.055	10,821,700
2018-04-24	35.090	35.240	34.105	34.350	27.916	7,072,200
2018-04-23	35.310	35.440	34.550	34.730	28.225	5,856,200
2018-04-20	35.710	36.210	34.860	35.200	28.607	10,287,100
2018-04-19	34.940	35.590	34.940	35.350	28.729	5,196,800
2018-04-18	34.760	35.240	34.690	34.890	28.355	3,345,900
2018-04-17	34.830	35.060	34.470	34.570	28.095	5,485,300
2018-04-16	34.450	34.650	34.120	34.470	28.014	4,857,000
2018-04-13	35.160	35.290	33.920	34.070	27.689	5,729,200
2018-04-12	34.590	35.080	34.540	34.830	28.307	4,300,900
2018-04-11	34.070	34.650	33.980	34.240	27.827	4,217,400
2018-04-10	34.410	34.555	34.070	34.460	28.006	4,297,800
2018-04-09	34.160	34.720	33.810	33.860	27.518	3,661,700
2018-04-06	34.300	34.455	33.390	33.810	27.478	4,349,800
2018-04-05	34.210	35.340	34.140	34.800	28.282	8,173,200
2018-04-04	32.630	34.000	32.630	33.910	27.559	4,956,100
2018-04-03	32.910	33.515	32.840	33.430	27.169	5,184,700
2018-04-02	33.430	33.700	32.220	32.660	26.543	6,253,000
2018-03-29	33.220	33.670	32.860	33.530	27.250	5,954,100
2018-03-28	32.360	33.710	32.360	33.110	26.909	8,187,000
2018-03-27	33.460	33.730	32.400	32.670	26.551	5,625,000
2018-03-26	33.050	33.415	32.610	33.300	27.063	8,755,000
2018-03-23	33.870	33.950	32.470	32.510	26.421	7,830,300
2018-03-22	34.770	35.120	33.680	33.730	27.413	5,728,000
2018-03-21	35.350	35.860	35.300	35.300	28.689	4,325,100

← NewerPage 36 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.