Synchrony Financial

SYF
🏛️ germany →
59.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 41.28 41.94 40.81 41.17 0.0M
2021-12-29 41.62 42.39 40.47 40.64 0.0M
2021-12-28 40.44 41.37 40.03 41.37 0.0M
2021-12-27 40.30 40.56 39.99 40.38 0.0M
2021-12-23 40.29 41.00 40.29 40.41 0.0M
2021-12-22 40.34 40.34 40.34 40.34 0.0M
2021-12-20 40.39 40.39 39.00 39.00 0.0M
2021-12-16 41.38 42.05 41.38 41.99 0.0M
2021-12-15 40.70 40.70 40.70 40.70 0.0M
2021-12-14 40.47 41.82 40.47 41.61 0.0M
2021-12-13 43.38 43.38 42.46 42.46 0.0M
2021-12-10 42.98 42.98 42.16 42.16 0.0M
2021-12-08 42.05 42.05 42.05 42.05 0.0M
2021-12-07 41.06 42.21 41.06 42.21 0.0M
2021-12-06 40.18 41.51 39.57 41.51 0.0M
2021-12-03 40.04 40.04 39.89 39.89 0.0M
2021-12-02 38.43 40.05 38.43 40.05 0.0M
2021-12-01 39.31 39.31 38.53 38.53 0.0M
2021-11-30 40.77 40.97 39.03 39.03 0.0M
2021-11-29 42.47 42.47 41.00 41.75 0.0M
2021-11-26 43.28 43.33 41.49 41.88 0.0M
2021-11-24 44.16 44.50 43.77 44.50 0.0M
2021-11-23 42.75 44.16 42.51 44.16 0.0M
2021-11-22 43.10 43.10 42.27 43.07 0.0M
2021-11-19 42.43 42.45 42.24 42.24 0.0M
2021-11-18 42.51 42.51 42.13 42.24 0.0M
2021-11-17 42.72 42.72 42.72 42.72 0.0M
2021-11-15 44.50 44.50 44.50 44.50 0.0M
2021-11-12 43.85 43.85 42.97 43.40 0.0M
2021-11-11 43.75 43.84 43.33 43.84 0.0M
2021-11-10 41.98 43.60 41.98 43.60 0.0M
2021-11-08 43.00 43.00 42.43 42.43 0.0M
2021-11-05 41.65 42.66 41.58 42.66 0.0M
2021-11-04 42.09 42.09 41.00 41.00 0.0M
2021-11-03 41.55 41.55 41.55 41.55 0.0M
2021-11-02 41.12 41.14 40.42 40.42 0.0M
2021-11-01 39.86 41.06 39.82 41.06 0.0M
2021-10-29 40.27 40.71 39.95 40.07 0.0M
2021-10-28 40.30 40.30 39.03 39.86 0.0M
2021-10-27 41.64 41.64 40.37 40.37 0.0M
2021-10-26 41.81 41.94 41.81 41.94 0.0M
2021-10-25 42.21 42.21 41.78 41.90 0.0M
2021-10-22 42.01 42.01 41.85 41.85 0.0M
2021-10-21 44.08 44.08 42.01 42.01 0.0M
2021-10-20 44.59 44.59 44.00 44.00 0.0M
2021-10-19 43.58 44.26 43.58 44.14 0.0M
2021-10-18 43.73 44.18 43.59 44.18 0.0M
2021-10-15 43.20 43.20 43.20 43.20 0.0M
2021-10-14 41.55 42.78 41.15 42.78 0.0M
2021-10-13 43.50 43.50 41.48 41.48 0.0M
2021-10-12 42.70 43.00 42.70 43.00 0.0M
2021-10-11 43.45 43.55 42.68 42.68 0.0M
2021-10-08 43.00 43.00 42.86 42.86 0.0M
2021-10-07 43.05 43.79 43.03 43.66 0.0M
2021-10-06 42.73 42.90 42.12 42.90 0.0M
2021-10-04 43.20 43.20 42.31 42.31 0.0M
2021-10-01 41.25 42.85 41.25 42.85 0.0M
2021-09-30 43.16 43.16 42.49 42.71 0.0M
2021-09-29 43.99 43.99 43.28 43.28 0.0M
2021-09-28 43.53 43.80 43.05 43.53 0.0M
2021-09-27 42.43 44.00 42.43 44.00 0.0M
2021-09-24 42.87 43.12 42.02 42.69 0.0M
2021-09-23 41.46 42.96 41.04 42.36 0.0M
2021-09-21 40.19 41.09 40.19 40.53 0.0M
2021-09-20 40.84 40.84 39.38 39.39 0.0M
2021-09-17 41.64 41.64 41.50 41.50 0.0M
2021-09-16 40.54 42.04 40.54 41.60 0.0M
2021-09-15 39.96 40.49 39.96 40.49 0.0M
2021-09-14 40.56 41.00 40.00 40.00 0.0M
2021-09-13 40.44 40.53 39.99 40.53 0.0M
2021-09-09 39.08 39.08 38.29 39.00 0.0M
2021-09-08 39.33 39.76 38.30 38.30 0.0M
2021-09-07 39.80 39.80 39.80 39.80 0.0M
2021-09-06 39.53 40.31 39.52 39.52 0.0M
2021-09-03 39.94 39.94 39.94 39.94 0.0M
2021-09-02 40.60 41.41 40.38 40.38 0.0M
2021-09-01 42.71 42.71 42.00 42.00 0.0M
2021-08-31 41.46 41.46 41.06 41.06 0.0M
2021-08-30 43.14 43.14 42.71 42.71 0.0M
2021-08-27 43.00 43.00 43.00 43.00 0.0M
2021-08-26 44.12 44.15 42.95 42.95 0.0M
2021-08-25 42.71 44.18 42.71 44.18 0.0M
2021-08-24 42.82 42.84 42.82 42.84 0.0M
2021-08-23 41.32 42.66 41.32 42.66 0.0M
2021-08-20 41.28 41.38 41.28 41.38 0.0M
2021-08-17 43.14 43.14 42.49 42.62 0.0M
2021-08-16 43.36 43.76 43.02 43.76 0.0M
2021-08-13 43.55 43.66 43.55 43.66 0.0M
2021-08-12 44.02 44.02 43.21 43.25 0.0M
2021-08-11 43.23 43.35 42.30 43.11 0.0M
2021-08-10 42.16 42.20 41.29 42.10 0.0M
2021-08-09 42.38 42.38 42.02 42.05 0.0M
2021-08-06 40.38 42.55 40.38 42.55 0.0M
2021-08-05 39.50 40.47 39.50 40.47 0.0M
2021-08-04 38.62 39.98 38.50 39.74 0.0M
2021-08-03 39.20 40.14 38.22 38.50 0.0M
2021-08-02 39.39 40.44 39.34 39.65 0.0M
2021-07-30 39.84 40.50 39.44 39.44 0.0M
2021-07-29 39.50 40.43 39.50 40.29 0.0M
2021-07-27 40.00 40.00 39.46 39.46 0.0M
2021-07-26 39.68 39.68 39.53 39.53 0.0M
2021-07-23 38.72 39.71 38.72 39.38 0.0M
2021-07-22 39.60 40.37 38.89 38.89 0.0M
2021-07-21 39.49 39.49 39.49 39.49 0.0M
2021-07-20 38.63 38.65 37.18 37.18 0.0M
2021-07-19 39.46 39.46 37.34 38.02 0.0M
2021-07-16 40.01 40.89 40.01 40.31 0.0M
2021-07-15 39.81 40.13 39.81 40.00 0.0M
2021-07-14 41.00 41.00 41.00 41.00 0.0M
2021-07-13 41.26 41.69 41.26 41.69 0.0M
2021-07-12 40.54 42.16 40.54 42.16 0.0M
2021-07-09 38.64 40.20 38.64 39.80 0.0M
2021-07-08 39.76 39.77 38.53 39.77 0.0M
2021-07-07 40.12 40.12 40.10 40.10 0.0M
2021-07-06 41.24 41.37 40.22 40.79 0.0M
2021-07-05 40.96 40.98 40.96 40.96 0.0M
2021-07-02 40.90 40.90 40.90 40.90 0.0M
2021-07-01 40.65 41.76 40.65 41.76 0.0M
2021-06-30 39.34 41.07 39.34 40.78 0.0M
2021-06-29 41.15 41.56 40.41 40.89 0.0M
2021-06-28 41.99 41.99 40.52 41.06 0.0M
2021-06-25 41.11 41.97 40.70 41.50 0.0M
2021-06-24 40.98 40.99 40.48 40.99 0.0M
2021-06-23 40.61 40.64 40.11 40.11 0.0M
2021-06-22 40.85 40.85 40.10 40.38 0.0M
2021-06-21 38.44 40.33 37.00 40.33 0.0M
2021-06-18 39.96 40.30 38.50 39.18 0.0M
2021-06-17 41.69 41.69 39.44 39.44 0.0M
2021-06-16 40.79 41.59 40.34 40.34 0.0M
2021-06-15 39.95 41.19 39.95 41.19 0.0M
2021-06-14 40.51 40.51 39.98 39.98 0.0M
2021-06-11 40.53 40.98 40.25 40.25 0.0M
2021-06-10 40.78 41.62 40.46 40.46 0.0M
2021-06-09 41.99 41.99 40.70 41.35 0.0M
2021-06-08 41.79 41.96 41.71 41.96 0.0M
2021-06-07 40.93 41.55 40.49 40.90 0.0M
2021-06-04 41.59 41.59 40.87 41.19 0.0M
2021-06-03 40.99 41.14 39.97 40.90 0.0M
2021-06-02 40.17 40.38 39.85 39.85 0.0M
2021-05-31 38.30 39.07 38.27 38.27 0.0M
2021-05-28 38.97 38.97 38.53 38.63 0.0M
2021-05-27 37.87 38.87 37.87 38.80 0.0M
2021-05-26 38.23 38.37 38.23 38.37 0.0M
2021-05-25 37.63 38.78 37.54 38.05 0.0M
2021-05-21 37.79 38.49 37.66 37.66 0.0M
2021-05-20 37.80 37.80 37.33 37.33 0.0M
2021-05-19 37.50 37.50 36.68 37.06 0.0M
2021-05-18 38.21 38.21 37.51 38.16 0.0M
2021-05-17 38.21 38.68 38.21 38.68 0.0M
2021-05-14 38.04 38.20 37.91 38.20 0.0M
2021-05-13 36.23 36.27 35.22 36.27 0.0M
2021-05-12 36.74 37.38 36.37 36.37 0.0M
2021-05-11 37.45 37.72 36.97 37.45 0.0M
2021-05-10 37.51 38.63 37.09 38.15 0.0M
2021-05-07 37.63 37.87 36.92 37.11 0.0M
2021-05-06 37.88 38.08 36.44 37.41 0.0M
2021-05-05 37.28 37.72 36.89 37.22 0.0M
2021-05-04 36.60 37.09 35.71 37.09 0.0M
2021-05-03 36.13 36.58 35.60 36.08 0.0M
2021-04-30 36.13 36.13 35.90 36.13 0.0M
2021-04-29 35.23 36.79 35.23 36.79 0.0M
2021-04-28 33.39 35.32 33.39 35.26 0.0M
2021-04-27 34.05 34.05 33.16 33.81 0.0M
2021-04-26 33.86 33.86 33.86 33.86 0.0M
2021-04-23 33.50 33.50 32.30 33.30 0.0M
2021-04-22 33.36 33.36 33.01 33.15 0.0M
2021-04-21 32.63 33.69 32.50 33.48 0.0M
2021-04-20 33.51 33.51 32.40 32.40 0.0M
2021-04-19 34.15 34.15 33.73 33.97 0.0M
2021-04-16 34.16 35.05 33.90 34.87 0.0M
2021-04-15 34.41 35.21 33.95 34.83 0.0M
2021-04-14 34.70 34.71 34.07 34.63 0.0M
2021-04-13 36.45 36.45 34.45 34.98 0.0M
2021-04-12 36.06 36.06 35.33 36.05 0.0M
2021-04-09 36.12 36.12 35.87 35.87 0.0M
2021-04-08 35.47 35.99 34.69 34.69 0.0M
2021-04-07 35.21 35.99 35.15 35.99 0.0M
2021-04-06 35.59 35.99 35.25 35.71 0.0M
2021-04-01 34.43 35.56 34.40 35.46 0.0M
2021-03-31 34.66 35.10 34.56 34.65 0.0M
2021-03-30 34.63 35.10 34.02 34.75 0.0M
2021-03-29 35.26 35.48 33.77 34.61 0.0M
2021-03-26 34.70 34.97 34.00 34.46 0.0M
2021-03-25 33.30 33.85 32.80 33.85 0.0M
2021-03-24 32.60 33.89 32.60 33.89 0.0M
2021-03-23 34.00 34.00 32.47 32.94 0.0M
2021-03-22 34.73 34.92 33.70 34.08 0.0M
2021-03-19 34.94 34.94 33.59 34.49 0.0M
2021-03-18 35.94 36.69 34.27 34.27 0.0M
2021-03-17 35.16 36.24 34.91 36.24 0.0M
2021-03-16 36.08 36.24 35.00 35.12 0.0M
2021-03-15 35.15 36.46 34.91 35.59 0.0M
2021-03-12 36.09 36.84 35.59 35.97 0.0M
2021-03-11 34.68 35.89 34.68 35.79 0.0M
2021-03-10 34.15 35.22 33.84 35.12 0.0M
2021-03-09 34.67 34.70 33.09 34.08 0.0M
2021-03-08 34.42 34.91 33.30 34.71 0.0M
2021-03-05 32.80 34.25 31.70 33.76 0.0M
2021-03-04 33.81 34.16 31.55 32.52 0.0M
2021-03-03 33.20 33.98 32.69 33.70 0.0M
2021-03-02 33.80 33.87 32.69 32.95 0.0M
2021-03-01 32.46 34.12 32.46 33.47 0.0M
2021-02-26 31.86 32.63 31.00 32.16 0.0M
2021-02-25 33.20 33.69 31.91 32.27 0.0M
2021-02-24 31.41 32.70 31.41 32.70 0.0M
2021-02-22 31.59 31.89 31.34 31.34 0.0M
2021-02-19 29.94 30.66 29.87 30.66 0.0M
2021-02-18 30.76 30.76 30.57 30.57 0.0M
2021-02-17 31.06 31.46 31.06 31.20 0.0M
2021-02-16 30.83 31.08 30.50 30.50 0.0M
2021-02-15 30.90 30.90 30.90 30.90 0.0M
2021-02-12 30.36 31.14 30.36 31.14 0.0M
2021-02-11 31.60 31.60 31.60 31.60 0.0M
2021-02-10 30.42 31.12 30.42 31.12 0.0M
2021-02-09 30.77 31.05 30.77 30.91 0.0M
2021-02-08 30.81 31.41 30.79 30.91 0.0M
2021-02-05 30.84 30.89 30.84 30.89 0.0M
2021-02-04 30.91 30.91 30.91 30.91 0.0M
2021-02-02 29.84 29.84 29.84 29.84 0.0M
2021-02-01 27.86 28.52 27.86 28.52 0.0M
2021-01-29 28.25 28.25 27.81 28.00 0.0M
2021-01-27 28.68 28.68 28.48 28.48 0.0M
2021-01-26 29.87 29.87 29.29 29.29 0.0M
2021-01-25 30.55 30.57 29.88 29.88 0.0M
2021-01-22 30.92 30.92 30.60 30.61 0.0M
2021-01-21 31.95 31.95 31.95 31.95 0.0M
2021-01-20 33.00 33.00 32.51 32.51 0.0M
2021-01-18 31.82 31.83 31.78 31.78 0.0M
2021-01-15 31.66 31.66 31.66 31.66 0.0M
2021-01-14 30.84 31.10 30.84 31.10 0.0M
2021-01-13 30.54 30.90 30.54 30.90 0.0M
2021-01-12 30.21 30.21 29.59 29.59 0.0M
2021-01-11 30.02 30.02 29.48 29.52 0.0M
2021-01-08 29.81 29.81 29.81 29.81 0.0M
2021-01-07 30.16 30.16 30.16 30.16 0.0M
2021-01-06 28.57 30.00 27.99 30.00 0.0M
2021-01-05 28.42 28.42 28.42 28.42 0.0M
2021-01-04 28.63 28.63 28.39 28.39 0.0M