Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	28.500	28.850	27.590	27.990	22.059	12,522,100
2016-01-27	28.550	29.020	28.280	28.440	22.414	8,640,000
2016-01-26	28.510	28.920	28.320	28.660	22.587	7,516,300
2016-01-25	29.080	29.250	28.390	28.480	22.446	9,094,400
2016-01-22	29.300	29.440	28.750	29.060	22.903	16,868,400
2016-01-21	27.620	28.250	27.300	27.730	21.855	9,065,900
2016-01-20	27.340	27.910	26.820	27.620	21.768	9,686,700
2016-01-19	27.800	28.155	27.560	28.030	22.091	9,772,000
2016-01-15	27.440	27.720	26.990	27.640	21.784	14,396,200
2016-01-14	27.600	28.280	26.280	28.180	22.209	20,004,800
2016-01-13	29.820	29.880	27.520	27.570	21.728	15,222,300
2016-01-12	29.060	29.190	28.500	28.900	22.777	8,363,300
2016-01-11	29.000	29.030	28.300	28.700	22.619	11,826,100
2016-01-08	29.360	29.525	28.780	28.840	22.729	10,400,000
2016-01-07	29.470	29.830	29.000	29.120	22.950	11,194,100
2016-01-06	29.830	30.030	29.480	29.900	23.565	9,158,200
2016-01-05	29.850	30.280	29.450	30.110	23.730	7,438,000
2016-01-04	29.980	30.010	29.380	29.940	23.596	8,771,100
2015-12-31	30.210	30.630	30.100	30.410	23.967	3,804,900
2015-12-30	30.680	30.700	30.430	30.430	23.982	2,640,800
2015-12-29	30.460	30.710	30.335	30.690	24.187	3,436,900
2015-12-28	30.420	30.490	30.100	30.170	23.778	3,811,600
2015-12-24	30.480	30.723	30.310	30.600	24.116	1,499,000
2015-12-23	30.400	30.560	29.940	30.510	24.045	4,824,400
2015-12-22	29.990	30.340	29.760	30.210	23.809	6,522,400
2015-12-21	29.660	30.060	29.550	29.730	23.431	5,809,900
2015-12-18	29.880	30.000	29.350	29.510	23.257	15,187,400
2015-12-17	30.640	30.750	30.000	30.010	23.651	8,002,800
2015-12-16	30.400	30.680	29.940	30.530	24.061	8,651,500
2015-12-15	30.000	30.245	29.720	30.080	23.707	9,655,600
2015-12-14	30.140	30.355	29.320	29.680	23.391	15,773,500
2015-12-11	30.670	30.780	29.815	29.970	23.620	10,431,600
2015-12-10	30.720	31.310	30.660	31.050	24.471	9,437,100
2015-12-09	31.340	31.585	30.360	30.610	24.124	16,063,100
2015-12-08	31.180	31.405	30.765	31.360	24.715	15,178,000
2015-12-07	31.950	32.100	31.120	31.350	24.708	11,885,500
2015-12-04	31.240	32.030	31.110	32.030	25.243	15,782,100
2015-12-03	31.890	32.050	30.890	31.090	24.503	20,610,900
2015-12-02	32.600	32.600	31.750	31.840	25.094	8,992,400
2015-12-01	32.120	32.440	31.860	32.410	25.543	11,681,600
2015-11-30	31.570	31.940	31.430	31.830	25.086	20,246,500
2015-11-27	31.700	31.840	31.300	31.350	24.708	8,373,700
2015-11-25	31.460	31.870	31.250	31.530	24.849	15,495,500
2015-11-24	31.210	31.950	31.190	31.340	24.700	47,529,200
2015-11-23	31.880	32.250	31.330	31.550	24.865	26,616,000
2015-11-20	31.890	31.890	31.150	31.350	24.708	19,894,000
2015-11-19	31.610	32.030	31.020	31.650	24.944	29,435,000
2015-11-18	30.910	31.750	30.700	31.590	24.897	28,032,000
2015-11-17	30.390	31.360	30.300	30.580	24.101	128,981,900
2015-11-16	30.230	30.390	29.920	30.290	23.872	25,446,400
2015-11-13	30.750	31.490	30.440	30.520	24.053	31,691,300
2015-11-12	30.850	31.740	30.650	30.790	24.266	41,436,500
2015-11-11	31.110	31.230	30.650	30.930	24.376	42,150,400
2015-11-10	31.800	31.980	30.930	31.080	24.495	38,506,400
2015-11-09	33.920	34.190	32.150	32.520	25.630	18,958,300
2015-11-06	32.990	34.600	32.810	33.980	26.780	15,380,600
2015-11-05	32.000	32.711	31.640	32.610	25.701	10,719,300
2015-11-04	32.240	33.170	31.810	32.080	25.283	12,612,400
2015-11-03	31.100	32.580	31.100	32.440	25.567	16,475,700
2015-11-02	30.560	31.410	30.560	31.330	24.692	5,771,600

← NewerPage 46 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.