Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	28.490	28.580	28.000	28.140	22.178	8,941,800
2016-07-19	28.250	28.415	28.100	28.250	22.264	5,232,100
2016-07-18	28.500	28.700	28.080	28.290	22.296	5,102,600
2016-07-15	28.320	28.320	27.830	28.120	22.162	7,254,200
2016-07-14	28.590	28.660	28.090	28.300	22.304	5,896,100
2016-07-13	27.950	28.180	27.630	28.120	22.162	5,206,400
2016-07-12	28.000	28.150	27.825	27.920	22.004	7,635,200
2016-07-11	27.500	27.780	27.355	27.670	21.807	6,781,600
2016-07-08	27.290	27.480	27.000	27.310	21.524	12,653,100
2016-07-07	25.350	26.080	25.310	26.020	20.507	14,372,000
2016-07-06	24.850	25.460	24.830	25.310	19.947	6,206,600
2016-07-05	25.380	25.395	25.010	25.120	19.798	7,663,900
2016-07-01	25.240	25.470	25.090	25.350	19.979	6,368,800
2016-06-30	24.980	25.280	24.450	25.280	19.924	10,654,600
2016-06-29	24.170	24.840	24.070	24.830	19.569	8,153,600
2016-06-28	23.710	24.050	23.600	23.930	18.860	12,055,200
2016-06-27	24.300	24.320	23.250	23.360	18.410	14,954,600
2016-06-24	24.950	25.470	24.550	24.640	19.419	16,053,500
2016-06-23	25.780	26.040	25.500	26.000	20.491	10,441,200
2016-06-22	25.810	26.230	25.465	25.500	20.097	14,686,600
2016-06-21	25.680	26.250	25.500	25.850	20.373	12,099,400
2016-06-20	26.020	26.030	25.320	25.550	20.136	18,357,500
2016-06-17	25.970	26.010	25.580	25.770	20.310	18,246,400
2016-06-16	26.240	26.280	25.600	26.000	20.491	21,833,200
2016-06-15	26.490	27.170	25.930	26.500	20.885	26,797,600
2016-06-14	29.260	29.260	25.450	26.450	20.846	66,008,700
2016-06-13	30.660	30.890	30.400	30.440	23.990	5,938,200
2016-06-10	31.090	31.150	30.630	30.800	24.274	5,913,200
2016-06-09	31.720	31.720	31.200	31.410	24.755	5,764,600
2016-06-08	31.590	31.970	31.590	31.950	25.180	7,481,400
2016-06-07	31.110	31.840	30.730	31.610	24.912	10,576,600
2016-06-06	30.730	31.090	30.700	31.030	24.455	6,480,600
2016-06-03	30.920	31.190	30.250	30.720	24.211	5,753,400
2016-06-02	31.250	31.290	30.885	31.280	24.652	6,289,500
2016-06-01	31.150	31.330	30.760	31.290	24.660	3,105,600
2016-05-31	31.380	31.380	31.020	31.200	24.589	5,877,600
2016-05-27	31.000	31.240	30.766	31.160	24.558	5,267,800
2016-05-26	30.640	30.980	30.400	30.890	24.345	5,692,700
2016-05-25	30.430	30.975	30.400	30.660	24.164	6,028,900
2016-05-24	30.000	30.440	29.970	30.300	23.880	4,699,200
2016-05-23	29.780	30.030	29.470	29.830	23.510	3,360,400
2016-05-20	30.040	30.370	29.740	29.880	23.549	4,904,800
2016-05-19	29.860	30.250	29.580	29.940	23.596	6,118,500
2016-05-18	29.270	30.125	29.210	30.110	23.730	7,386,000
2016-05-17	28.790	29.699	28.730	29.270	23.068	6,261,900
2016-05-16	29.040	29.320	28.910	28.940	22.808	7,667,200
2016-05-13	29.290	29.650	28.950	29.040	22.887	6,895,200
2016-05-12	30.210	30.230	29.320	29.420	23.186	9,348,800
2016-05-11	30.360	30.460	29.900	29.930	23.588	7,770,200
2016-05-10	30.070	30.700	30.040	30.560	24.085	3,721,300
2016-05-09	30.130	30.335	29.880	29.960	23.612	2,890,900
2016-05-06	29.660	30.115	29.500	30.080	23.707	6,064,900
2016-05-05	30.280	30.430	29.790	29.830	23.510	5,835,800
2016-05-04	30.760	30.860	30.130	30.240	23.833	6,945,600
2016-05-03	30.990	31.180	30.630	31.080	24.495	5,487,300
2016-05-02	30.780	31.450	30.690	31.330	24.692	6,897,400
2016-04-29	30.780	31.000	30.285	30.570	24.093	4,897,800
2016-04-28	30.620	31.230	30.500	30.970	24.408	5,919,300
2016-04-27	31.140	31.140	30.570	30.880	24.337	7,985,000
2016-04-26	30.590	31.200	30.450	31.160	24.558	7,473,100

← NewerPage 44 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.