Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	38.180	38.770	38.070	38.600	31.252	4,162,700
2017-12-20	38.640	38.650	37.920	37.960	30.734	3,489,700
2017-12-19	38.800	38.850	38.160	38.180	30.912	7,137,000
2017-12-18	37.790	38.965	37.730	38.510	31.179	8,723,500
2017-12-15	37.270	37.600	36.880	37.190	30.110	8,883,500
2017-12-14	36.860	37.330	36.840	36.990	29.948	5,601,700
2017-12-13	37.400	37.540	36.600	36.640	29.665	8,078,700
2017-12-12	37.620	37.860	37.360	37.360	30.248	7,197,800
2017-12-11	37.440	37.700	37.290	37.590	30.434	5,916,800
2017-12-08	37.850	37.850	37.165	37.500	30.361	7,833,900
2017-12-07	37.160	37.730	37.090	37.340	30.232	8,103,400
2017-12-06	37.100	37.600	37.040	37.390	30.272	5,706,000
2017-12-05	37.600	37.930	37.190	37.310	30.207	8,227,500
2017-12-04	36.570	38.040	36.570	37.450	30.321	14,112,000
2017-12-01	35.790	36.065	34.660	35.940	29.098	7,336,500
2017-11-30	35.500	36.450	35.435	35.890	29.058	12,016,600
2017-11-29	34.940	35.680	34.885	35.350	28.621	11,568,600
2017-11-28	33.220	34.610	33.075	34.490	27.924	8,612,100
2017-11-27	33.480	33.500	32.920	33.210	26.888	6,196,300
2017-11-24	33.730	33.755	33.420	33.490	27.115	2,372,300
2017-11-22	33.900	33.980	33.500	33.670	27.260	4,177,300
2017-11-21	33.910	33.990	33.310	33.770	27.341	6,838,200
2017-11-20	33.860	34.320	33.820	33.860	27.414	8,232,800
2017-11-17	33.400	34.040	33.340	33.860	27.414	8,665,800
2017-11-16	33.520	33.860	33.190	33.380	27.026	11,362,700
2017-11-15	32.080	32.740	31.850	32.530	26.337	6,556,700
2017-11-14	32.370	32.660	32.260	32.560	26.362	3,936,400
2017-11-13	32.180	32.630	32.110	32.590	26.386	5,185,300
2017-11-10	32.130	32.380	32.045	32.070	25.965	2,669,700
2017-11-09	31.920	32.210	31.550	32.090	25.981	4,140,300
2017-11-08	32.280	32.390	31.790	32.070	25.965	4,130,100
2017-11-07	32.820	33.020	32.270	32.360	26.200	4,561,500
2017-11-06	33.000	33.080	32.770	32.770	26.532	4,144,800
2017-11-03	33.120	33.370	32.900	33.110	26.807	4,242,500
2017-11-02	32.800	33.240	32.465	33.220	26.775	6,214,600
2017-11-01	32.710	32.950	32.545	32.830	26.460	2,934,100
2017-10-31	32.540	32.820	32.430	32.620	26.291	4,589,300
2017-10-30	32.780	33.100	32.510	32.600	26.275	3,998,100
2017-10-27	32.610	32.970	32.430	32.940	26.549	4,059,300
2017-10-26	32.660	32.970	32.600	32.870	26.492	5,219,800
2017-10-25	32.380	32.630	32.000	32.380	26.098	8,934,100
2017-10-24	32.760	32.860	32.270	32.650	26.315	4,908,900
2017-10-23	33.260	33.330	32.630	32.680	26.339	6,188,200
2017-10-20	33.410	34.080	32.845	33.040	26.629	15,400,900
2017-10-19	31.200	31.870	30.860	31.710	25.558	7,787,700
2017-10-18	31.120	31.550	30.990	31.510	25.396	6,903,800
2017-10-17	31.590	31.595	30.850	30.980	24.969	4,723,600
2017-10-16	30.990	31.620	30.910	31.500	25.388	10,557,400
2017-10-13	30.450	31.240	30.380	30.820	24.840	7,889,900
2017-10-12	31.330	31.330	30.480	30.640	24.695	6,771,800
2017-10-11	31.720	31.830	31.370	31.420	25.324	3,444,200
2017-10-10	31.500	31.900	31.500	31.750	25.590	4,867,300
2017-10-09	31.470	31.690	31.260	31.440	25.340	2,616,800
2017-10-06	31.460	31.575	31.190	31.310	25.235	4,695,000
2017-10-05	31.320	31.665	31.160	31.660	25.517	4,838,900
2017-10-04	31.760	31.790	31.260	31.310	25.235	4,750,400
2017-10-03	31.460	31.885	31.420	31.720	25.566	5,916,600
2017-10-02	31.170	31.490	30.920	31.480	25.372	4,478,600
2017-09-29	31.190	31.380	30.920	31.050	25.026	5,255,600
2017-09-28	30.900	31.430	30.880	31.190	25.138	7,666,600

← NewerPage 38 of 52 · 3,077 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.