Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	30.240	31.185	30.180	30.940	24.937	11,194,700
2017-09-26	29.610	30.040	29.510	29.940	24.131	3,918,600
2017-09-25	29.350	29.880	29.310	29.560	23.825	6,827,300
2017-09-22	28.860	29.500	28.850	29.470	23.752	6,320,700
2017-09-21	29.000	29.090	28.704	28.890	23.285	5,281,800
2017-09-20	29.200	29.266	28.900	29.000	23.373	6,347,400
2017-09-19	29.290	29.480	29.050	29.090	23.446	5,754,300
2017-09-18	29.110	29.300	28.950	29.260	23.583	5,682,900
2017-09-15	28.570	29.210	28.460	29.020	23.389	11,003,600
2017-09-14	29.270	29.430	28.670	28.700	23.132	7,550,300
2017-09-13	29.250	29.570	29.200	29.320	23.631	7,166,700
2017-09-12	29.350	29.570	29.110	29.190	23.526	5,179,800
2017-09-11	28.820	29.350	28.650	29.150	23.494	6,050,400
2017-09-08	28.630	28.860	28.329	28.550	23.011	8,560,000
2017-09-07	30.000	30.000	28.955	29.060	23.422	5,625,200
2017-09-06	30.050	30.275	29.930	29.960	24.147	5,911,900
2017-09-05	30.700	30.750	29.750	29.870	24.075	6,260,200
2017-09-01	30.780	31.035	30.700	30.920	24.921	3,076,500
2017-08-31	30.720	30.920	30.620	30.790	24.816	5,132,600
2017-08-30	30.100	30.760	30.050	30.660	24.711	5,629,800
2017-08-29	30.040	30.200	29.790	30.120	24.276	5,722,700
2017-08-28	30.740	30.750	30.170	30.290	24.413	3,713,400
2017-08-25	30.530	30.850	30.440	30.540	24.615	2,908,000
2017-08-24	30.490	30.700	30.300	30.460	24.550	3,220,900
2017-08-23	30.200	30.570	30.130	30.310	24.429	4,292,300
2017-08-22	30.340	30.465	30.000	30.340	24.453	6,259,800
2017-08-21	30.100	30.300	29.950	30.260	24.389	4,640,200
2017-08-18	30.190	30.360	29.880	30.070	24.236	5,534,200
2017-08-17	30.870	30.910	30.050	30.100	24.260	7,398,500
2017-08-16	31.670	31.680	30.820	30.870	24.881	7,408,500
2017-08-15	30.910	31.130	30.380	30.990	24.977	13,489,300
2017-08-14	29.500	30.200	29.400	29.640	23.889	5,917,600
2017-08-11	29.340	29.395	28.960	29.200	23.535	6,668,000
2017-08-10	30.070	30.090	28.930	29.320	23.631	9,816,200
2017-08-09	30.480	30.560	30.130	30.250	24.381	5,204,200
2017-08-08	30.340	31.410	30.340	30.720	24.760	8,043,200
2017-08-07	29.880	30.515	29.770	30.400	24.502	5,164,200
2017-08-04	30.170	30.320	29.800	29.870	24.075	7,284,100
2017-08-03	29.900	30.400	29.790	29.910	24.107	6,989,300
2017-08-02	29.930	30.185	29.780	30.060	24.107	6,297,900
2017-08-01	30.520	30.579	29.830	29.880	23.962	8,219,200
2017-07-31	30.060	30.480	30.060	30.320	24.315	12,946,000
2017-07-28	30.190	30.270	29.840	29.940	24.011	8,419,200
2017-07-27	30.590	30.630	30.125	30.340	24.331	6,599,700
2017-07-26	31.070	31.090	30.530	30.570	24.516	6,270,400
2017-07-25	30.980	31.200	30.710	30.890	24.772	5,911,600
2017-07-24	30.800	31.120	30.530	30.740	24.652	5,999,800
2017-07-21	31.490	31.900	30.120	30.870	24.756	11,172,300
2017-07-20	29.420	29.740	29.190	29.530	23.682	5,707,000
2017-07-19	29.450	29.610	29.240	29.510	23.666	5,228,500
2017-07-18	29.430	29.565	29.170	29.330	23.521	4,653,400
2017-07-17	29.480	29.845	29.220	29.650	23.778	3,948,400
2017-07-14	29.150	29.635	29.060	29.480	23.642	4,252,700
2017-07-13	29.210	29.705	29.210	29.360	23.545	4,742,300
2017-07-12	29.100	29.350	28.890	29.330	23.521	3,924,900
2017-07-11	29.160	29.160	28.800	29.100	23.337	7,745,400
2017-07-10	29.670	29.700	29.085	29.130	23.361	5,717,600
2017-07-07	29.540	29.840	29.400	29.700	23.818	3,595,800
2017-07-06	29.800	29.800	29.290	29.380	23.561	4,040,200
2017-07-05	30.170	30.260	29.740	29.780	23.882	4,380,600

← NewerPage 39 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.