Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	30.470	30.890	30.190	30.440	23.990	5,870,200
2016-04-22	30.030	31.190	30.030	30.500	24.038	9,138,500
2016-04-21	30.580	30.740	30.280	30.420	23.975	6,627,600
2016-04-20	29.940	30.760	29.940	30.670	24.172	11,727,100
2016-04-19	29.200	29.870	29.170	29.820	23.502	7,751,600
2016-04-18	28.810	29.180	28.760	29.130	22.958	2,620,100
2016-04-15	29.290	29.400	28.780	28.940	22.808	3,216,300
2016-04-14	28.800	29.260	28.800	29.080	22.918	4,535,400
2016-04-13	28.380	28.940	28.290	28.920	22.792	7,194,700
2016-04-12	27.970	28.260	27.850	28.160	22.193	6,152,800
2016-04-11	28.060	28.410	27.860	27.870	21.965	5,655,800
2016-04-08	27.900	28.420	27.760	28.020	22.083	6,296,500
2016-04-07	28.420	28.510	27.800	27.970	22.044	6,413,400
2016-04-06	28.490	28.700	28.120	28.650	22.580	4,227,800
2016-04-05	28.610	28.790	28.400	28.610	22.548	5,062,000
2016-04-04	29.240	29.360	28.860	28.970	22.832	3,868,200
2016-04-01	28.620	29.500	28.510	29.330	23.116	8,118,500
2016-03-31	28.380	28.760	28.080	28.660	22.587	5,304,900
2016-03-30	28.540	28.745	28.250	28.380	22.367	4,875,900
2016-03-29	28.260	28.430	27.900	28.400	22.383	5,991,200
2016-03-28	28.510	28.531	28.210	28.380	22.367	3,162,900
2016-03-24	28.200	28.550	28.067	28.450	22.422	4,163,800
2016-03-23	28.580	28.750	28.255	28.420	22.398	4,987,700
2016-03-22	28.490	28.640	28.250	28.610	22.548	5,258,700
2016-03-21	28.400	28.900	28.330	28.790	22.690	6,588,800
2016-03-18	28.270	28.640	28.150	28.460	22.430	10,736,400
2016-03-17	27.620	28.250	27.210	28.100	22.146	8,940,500
2016-03-16	27.650	27.825	27.410	27.620	21.768	9,234,000
2016-03-15	28.160	28.225	27.570	27.680	21.815	7,092,500
2016-03-14	28.630	28.750	28.225	28.450	22.422	3,516,300
2016-03-11	28.140	28.850	28.055	28.820	22.714	8,137,100
2016-03-10	27.800	28.220	27.300	27.810	21.918	6,062,300
2016-03-09	27.840	28.060	27.540	27.680	21.815	6,986,500
2016-03-08	28.290	28.430	27.640	27.700	21.831	6,172,900
2016-03-07	28.440	28.565	27.909	28.520	22.477	6,311,600
2016-03-04	28.740	28.990	28.370	28.600	22.540	6,100,900
2016-03-03	28.260	28.670	28.025	28.560	22.509	8,990,300
2016-03-02	27.700	28.370	27.600	28.250	22.264	10,265,600
2016-03-01	27.250	27.530	26.780	27.530	21.697	11,207,200
2016-02-29	27.850	27.932	26.900	26.950	21.240	10,730,000
2016-02-26	27.960	28.235	27.350	27.930	22.012	8,585,900
2016-02-25	27.700	27.890	27.405	27.780	21.894	6,595,900
2016-02-24	27.170	27.770	26.680	27.730	21.855	8,471,500
2016-02-23	27.710	27.770	27.050	27.510	21.681	11,508,900
2016-02-22	26.770	28.000	26.770	27.710	21.839	10,824,900
2016-02-19	26.500	26.960	26.270	26.770	21.098	7,630,600
2016-02-18	26.230	26.730	26.045	26.620	20.980	8,378,400
2016-02-17	26.390	26.910	26.150	26.270	20.704	10,161,400
2016-02-16	25.750	26.210	25.470	26.140	20.601	9,707,100
2016-02-12	24.900	25.380	24.800	25.370	19.995	6,712,000
2016-02-11	24.290	24.850	23.740	24.500	19.309	12,026,000
2016-02-10	25.190	25.850	24.960	25.010	19.711	7,275,500
2016-02-09	24.280	25.320	24.080	25.080	19.766	13,511,600
2016-02-08	24.980	25.090	24.095	24.480	19.293	16,427,000
2016-02-05	26.340	26.540	25.000	25.230	19.884	15,336,200
2016-02-04	26.260	26.560	26.000	26.310	20.735	16,964,900
2016-02-03	27.040	27.290	25.340	26.340	20.759	24,158,300
2016-02-02	28.230	28.290	26.970	27.010	21.287	15,173,400
2016-02-01	28.430	28.600	27.930	28.470	22.438	6,804,500
2016-01-29	28.130	28.430	27.290	28.420	22.398	15,306,500

← NewerPage 45 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.