Synchrony Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	30.940	31.000	30.660	30.760	24.243	8,618,300
2015-10-29	31.180	31.400	30.675	30.920	24.369	7,730,800
2015-10-28	31.720	31.910	31.150	31.450	24.786	7,079,900
2015-10-27	31.230	31.760	31.040	31.730	25.007	7,722,400
2015-10-26	31.830	31.870	30.840	31.400	24.747	7,209,500
2015-10-23	32.030	32.500	31.495	31.690	24.975	7,348,400
2015-10-22	32.700	32.812	31.290	31.830	25.086	6,705,900
2015-10-21	32.400	32.900	32.020	32.460	25.582	7,452,600
2015-10-20	31.760	32.900	31.340	32.340	25.488	11,089,000
2015-10-19	30.050	31.465	28.910	31.340	24.700	18,520,900
2015-10-16	31.370	31.370	29.750	30.150	23.762	11,814,800
2015-10-15	31.190	32.130	30.510	31.320	24.684	9,633,600
2015-10-14	31.760	31.820	31.450	31.530	24.849	1,311,900
2015-10-13	32.190	32.365	31.820	31.820	25.078	1,163,500
2015-10-12	32.270	32.690	32.120	32.340	25.488	376,000
2015-10-09	32.310	33.000	32.300	32.390	25.527	339,200
2015-10-08	32.120	32.590	31.780	32.360	25.504	763,600
2015-10-07	33.000	33.100	31.790	32.130	25.322	1,733,800
2015-10-06	33.870	33.870	32.530	32.800	25.850	1,247,700
2015-10-05	31.880	33.350	31.730	33.310	26.252	1,210,200
2015-10-02	31.230	31.920	30.970	31.820	25.078	1,125,400
2015-10-01	31.310	31.580	31.120	31.380	24.731	858,800
2015-09-30	31.370	31.730	30.930	31.300	24.668	2,180,200
2015-09-29	31.070	31.300	30.790	31.040	24.463	890,900
2015-09-28	31.000	31.340	30.420	31.160	24.558	1,128,800
2015-09-25	31.060	31.200	30.860	31.030	24.455	552,800
2015-09-24	30.700	31.110	30.540	30.830	24.298	1,002,700
2015-09-23	30.660	31.080	30.490	31.060	24.479	996,300
2015-09-22	30.720	30.820	30.200	30.580	24.101	1,376,900
2015-09-21	30.560	31.000	30.250	30.870	24.329	1,573,300
2015-09-18	30.510	30.700	30.120	30.560	24.085	2,047,500
2015-09-17	30.810	31.330	30.670	30.770	24.250	1,058,900
2015-09-16	30.770	31.085	30.330	30.880	24.337	2,265,400
2015-09-15	31.090	31.280	30.790	31.120	24.526	2,380,400
2015-09-14	31.250	31.630	30.820	31.170	24.566	3,086,700
2015-09-11	31.980	32.160	30.900	31.330	24.692	2,728,300
2015-09-10	31.680	32.240	31.370	32.090	25.291	2,324,200
2015-09-09	32.590	32.830	32.030	32.130	25.322	4,099,900
2015-09-08	32.010	32.380	31.820	32.280	25.440	1,969,600
2015-09-04	31.730	32.100	31.340	31.600	24.905	1,590,400
2015-09-03	32.090	32.349	31.848	32.190	25.370	920,300
2015-09-02	31.890	32.252	31.330	31.790	25.054	1,138,200
2015-09-01	32.540	32.700	31.590	31.710	24.991	2,032,900
2015-08-31	32.760	33.260	32.470	32.950	25.968	1,573,200
2015-08-28	32.110	32.770	31.920	32.650	25.732	1,804,000
2015-08-27	32.990	32.990	31.820	32.330	25.480	2,728,200
2015-08-26	33.450	33.450	32.230	32.670	25.748	2,290,500
2015-08-25	33.730	33.970	32.610	32.990	26.000	2,338,100
2015-08-24	32.220	33.660	30.270	33.150	26.126	3,017,000
2015-08-21	33.900	34.180	33.605	33.720	26.575	2,185,400
2015-08-20	34.620	34.685	34.160	34.360	27.080	1,342,300
2015-08-19	34.880	35.270	34.430	34.960	27.553	669,100
2015-08-18	35.270	35.460	34.980	35.140	27.694	567,200
2015-08-17	34.860	35.350	34.500	35.320	27.836	505,700
2015-08-14	35.500	35.500	34.790	35.140	27.694	529,500
2015-08-13	34.960	35.350	34.720	35.160	27.710	796,800
2015-08-12	34.670	35.000	34.260	34.960	27.553	1,265,500
2015-08-11	34.590	34.680	34.120	34.670	27.324	942,900
2015-08-10	34.120	34.640	34.030	34.620	27.285	504,500
2015-08-07	34.060	34.210	33.435	33.980	26.780	646,500

← NewerPage 47 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.