Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	35.410	35.675	35.300	35.400	28.770	4,799,800
2018-03-19	35.020	35.470	34.885	35.260	28.656	7,071,400
2018-03-16	34.830	35.520	34.690	35.200	28.607	13,767,800
2018-03-15	36.000	36.150	34.490	34.670	28.177	11,288,300
2018-03-14	36.980	37.235	35.995	36.100	29.339	4,231,800
2018-03-13	37.320	37.320	36.600	36.680	29.810	5,419,700
2018-03-12	37.200	37.570	36.810	36.980	30.054	3,977,600
2018-03-09	37.180	37.290	36.590	37.280	30.298	5,151,300
2018-03-08	36.500	36.910	36.100	36.840	29.940	4,141,600
2018-03-07	35.810	36.390	35.710	36.300	29.501	4,320,800
2018-03-06	36.340	36.540	35.615	36.200	29.420	4,312,700
2018-03-05	35.700	36.380	35.425	36.230	29.444	6,491,300
2018-03-02	35.560	36.010	34.700	35.930	29.201	5,433,800
2018-03-01	36.500	36.980	35.720	35.850	29.136	7,483,000
2018-02-28	37.170	37.530	36.380	36.390	29.574	4,691,300
2018-02-27	37.390	38.070	36.800	36.810	29.916	6,428,400
2018-02-26	37.270	37.400	36.790	37.390	30.387	5,200,300
2018-02-23	36.540	37.160	36.430	37.150	30.192	3,101,300
2018-02-22	36.770	36.910	36.240	36.330	29.526	7,871,200
2018-02-21	36.610	37.405	36.500	36.570	29.721	4,423,200
2018-02-20	36.630	36.910	36.360	36.560	29.713	4,235,100
2018-02-16	36.740	37.180	36.610	36.730	29.851	4,219,500
2018-02-15	37.040	37.135	36.310	36.840	29.940	5,219,300
2018-02-14	35.810	36.720	35.535	36.700	29.826	6,964,800
2018-02-13	35.920	36.140	35.520	36.010	29.266	4,509,900
2018-02-12	35.350	36.485	35.240	36.240	29.452	7,027,400
2018-02-09	35.350	35.860	33.605	35.030	28.469	11,802,200
2018-02-08	37.500	37.550	34.970	34.980	28.428	9,244,100
2018-02-07	37.440	38.190	37.300	37.500	30.476	8,031,500
2018-02-06	36.050	37.840	35.450	37.670	30.615	9,275,000
2018-02-05	38.260	38.910	36.580	36.880	29.973	10,395,400
2018-02-02	39.500	39.885	38.505	38.680	31.435	6,192,000
2018-02-01	39.540	39.670	39.030	39.660	32.110	5,474,400
2018-01-31	39.750	40.300	39.660	39.680	32.126	6,981,700
2018-01-30	39.920	40.160	39.604	39.630	32.086	5,453,700
2018-01-29	40.110	40.590	40.100	40.160	32.515	5,791,900
2018-01-26	39.630	40.235	39.490	40.210	32.555	5,504,700
2018-01-25	39.910	40.030	39.470	39.580	32.045	7,034,600
2018-01-24	39.890	40.190	39.460	39.740	32.175	7,679,400
2018-01-23	39.420	39.940	39.060	39.780	32.207	8,378,400
2018-01-22	38.180	39.600	38.160	39.520	31.997	15,163,700
2018-01-19	37.740	38.840	36.850	38.470	31.147	11,775,700
2018-01-18	38.290	38.290	36.750	37.300	30.199	13,731,000
2018-01-17	38.160	38.330	37.791	38.060	30.815	10,737,200
2018-01-16	39.460	39.580	37.780	37.930	30.709	12,961,200
2018-01-12	40.040	40.050	37.660	39.370	31.875	8,532,100
2018-01-11	39.770	40.170	39.280	39.760	32.191	6,144,200
2018-01-10	39.510	40.030	39.380	39.660	32.110	7,627,100
2018-01-09	39.530	39.810	39.300	39.440	31.932	6,594,300
2018-01-08	39.610	39.780	39.240	39.260	31.786	4,959,600
2018-01-05	39.660	39.790	39.250	39.740	32.175	4,686,500
2018-01-04	39.470	39.860	39.370	39.400	31.900	3,645,900
2018-01-03	38.870	39.180	38.730	39.120	31.673	4,327,300
2018-01-02	38.800	39.000	38.520	38.860	31.462	3,326,900
2017-12-29	39.130	39.170	38.600	38.610	31.260	3,506,500
2017-12-28	38.800	39.110	38.740	38.970	31.551	3,472,700
2017-12-27	38.710	38.820	38.410	38.600	31.252	2,607,200
2017-12-26	38.700	38.960	38.550	38.710	31.341	3,130,500
2017-12-22	38.860	38.860	38.270	38.770	31.389	4,260,000
2017-12-21	38.180	38.770	38.070	38.600	31.252	4,162,700

← NewerPage 37 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.