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
2022-12-30 30.44 30.44 30.44 30.44 0.0M
2022-12-29 29.88 30.35 29.63 30.35 0.0M
2022-12-28 30.35 30.57 30.00 30.00 0.0M
2022-12-27 30.41 30.41 30.41 30.41 0.0M
2022-12-23 30.84 30.84 30.84 30.84 0.0M
2022-12-22 31.54 31.54 30.91 30.91 0.0M
2022-12-21 30.86 30.86 30.86 30.86 0.0M
2022-12-20 30.13 30.70 30.13 30.70 0.0M
2022-12-16 31.29 31.29 31.29 31.29 0.0M
2022-12-15 31.54 31.54 30.66 30.66 0.0M
2022-12-14 32.50 32.50 31.60 31.60 0.0M
2022-12-13 34.20 34.60 33.18 33.18 0.0M
2022-12-09 33.53 33.53 33.53 33.53 0.0M
2022-12-08 32.63 32.63 32.63 32.63 0.0M
2022-12-06 33.18 33.18 32.70 32.79 0.0M
2022-12-05 33.71 33.71 32.90 32.90 0.0M
2022-12-02 33.31 33.31 33.31 33.31 0.0M
2022-12-01 35.26 35.26 33.70 34.55 0.0M
2022-11-30 35.00 35.00 35.00 35.00 0.0M
2022-11-28 35.40 35.40 35.00 35.13 0.0M
2022-11-25 35.85 35.98 35.85 35.98 0.0M
2022-11-24 35.60 35.97 35.60 35.80 0.0M
2022-11-23 35.69 35.69 35.69 35.69 0.0M
2022-11-21 35.23 35.25 34.60 34.68 0.0M
2022-11-18 34.12 34.12 33.77 33.77 0.0M
2022-11-16 34.32 34.32 34.19 34.19 0.0M
2022-11-15 34.96 34.96 34.96 34.96 0.0M
2022-11-14 38.47 38.59 38.47 38.59 0.0M
2022-11-11 38.41 38.41 38.41 38.41 0.0M
2022-11-10 36.66 37.45 36.66 37.45 0.0M
2022-11-08 36.36 36.36 36.36 36.36 0.0M
2022-11-07 34.00 35.30 34.00 35.26 0.0M
2022-11-04 35.32 35.33 35.32 35.33 0.0M
2022-11-03 35.88 35.88 35.88 35.88 0.0M
2022-11-02 36.61 36.61 36.05 36.06 0.0M
2022-10-31 35.65 35.65 35.65 35.65 0.0M
2022-10-28 36.00 36.00 36.00 36.00 0.0M
2022-10-24 32.56 32.56 32.56 32.56 0.0M
2022-10-19 32.84 32.84 32.84 32.84 0.0M
2022-10-17 32.84 32.84 32.84 32.84 0.0M
2022-10-14 33.57 33.57 33.57 33.57 0.0M
2022-10-10 31.94 31.94 31.94 31.94 0.0M
2022-10-06 32.00 32.16 31.78 32.16 0.0M
2022-10-05 31.28 31.81 31.28 31.81 0.0M
2022-10-04 30.96 31.14 30.96 31.14 0.0M
2022-09-30 29.84 29.84 29.84 29.84 0.0M
2022-09-29 29.38 29.38 29.38 29.38 0.0M
2022-09-26 29.87 29.87 29.87 29.87 0.0M
2022-09-23 30.21 30.24 29.69 29.84 0.0M
2022-09-22 30.87 31.16 30.30 30.30 0.0M
2022-09-20 31.14 31.14 31.14 31.14 0.0M
2022-09-15 33.13 33.13 33.13 33.13 0.0M
2022-09-14 31.42 31.42 31.33 31.33 0.0M
2022-09-13 33.29 33.29 31.62 31.62 0.0M
2022-09-12 33.30 33.68 33.30 33.68 0.0M
2022-09-07 31.54 32.14 31.54 32.14 0.0M
2022-09-06 32.00 32.00 32.00 32.00 0.0M
2022-09-05 31.91 31.91 31.91 31.91 0.0M
2022-09-01 31.35 31.35 31.35 31.35 0.0M
2022-08-29 32.82 32.82 32.82 32.82 0.0M
2022-08-26 35.00 35.00 33.96 33.96 0.0M
2022-08-25 34.70 34.76 34.70 34.76 0.0M
2022-08-22 33.71 33.71 33.23 33.23 0.0M
2022-08-19 34.38 34.81 34.37 34.70 0.0M
2022-08-18 34.31 34.31 34.31 34.31 0.0M
2022-08-17 35.06 35.06 35.06 35.06 0.0M
2022-08-16 34.95 34.95 34.95 34.95 0.0M
2022-08-15 35.57 35.57 34.98 34.99 0.0M
2022-08-12 35.36 35.36 35.36 35.36 0.0M
2022-08-11 34.18 35.15 34.18 35.15 0.0M
2022-08-10 32.90 34.20 32.90 34.20 0.0M
2022-08-09 34.11 34.11 34.11 34.11 0.0M
2022-08-05 32.95 33.45 32.95 33.08 0.0M
2022-08-04 33.15 33.15 33.15 33.15 0.0M
2022-08-02 32.47 32.47 32.47 32.47 0.0M
2022-07-28 31.55 32.13 31.55 31.87 0.0M
2022-07-27 30.85 31.83 30.85 31.83 0.0M
2022-07-26 31.28 31.28 31.28 31.28 0.0M
2022-07-25 32.00 32.46 31.86 31.86 0.0M
2022-07-21 32.58 32.58 31.73 31.73 0.0M
2022-07-15 30.70 31.09 30.70 31.00 0.0M
2022-07-14 29.19 29.19 29.19 29.19 0.0M
2022-07-13 30.02 30.02 29.68 29.90 0.0M
2022-07-11 29.40 29.40 28.89 28.89 0.0M
2022-07-07 27.84 28.58 27.79 28.58 0.0M
2022-07-06 28.26 28.26 28.26 28.26 0.0M
2022-07-04 27.04 27.04 27.04 27.04 0.0M
2022-07-01 26.06 26.06 26.06 26.06 0.0M
2022-06-30 26.76 26.76 26.47 26.65 0.0M
2022-06-29 26.78 26.78 26.78 26.78 0.0M
2022-06-28 27.69 28.25 27.49 28.02 0.0M
2022-06-24 28.00 28.00 28.00 28.00 0.0M
2022-06-23 26.73 26.73 26.00 26.00 0.0M
2022-06-22 27.13 27.51 27.13 27.51 0.0M
2022-06-21 29.01 29.01 27.54 27.54 0.0M
2022-06-17 28.09 28.42 27.54 28.42 0.0M
2022-06-16 28.55 28.55 27.00 27.00 0.0M
2022-06-15 28.88 29.22 28.88 29.22 0.0M
2022-06-14 29.20 29.20 27.83 27.83 0.0M
2022-06-13 29.33 29.34 28.62 28.62 0.0M
2022-06-10 31.20 31.20 30.48 30.48 0.0M
2022-06-09 32.31 32.34 32.31 32.34 0.0M
2022-06-07 33.06 33.06 33.06 33.06 0.0M
2022-06-06 33.97 33.97 33.97 33.97 0.0M
2022-06-03 33.40 33.40 33.40 33.40 0.0M
2022-06-02 33.10 33.40 33.10 33.40 0.0M
2022-06-01 33.03 33.03 33.03 33.03 0.0M
2022-05-27 33.00 33.00 33.00 33.00 0.0M
2022-05-26 32.80 32.80 32.80 32.80 0.0M
2022-05-25 30.45 30.45 30.45 30.45 0.0M
2022-05-24 30.32 30.32 30.32 30.32 0.0M
2022-05-23 30.64 31.80 30.64 31.80 0.0M
2022-05-20 30.70 30.77 30.00 30.00 0.0M
2022-05-19 30.88 31.25 30.78 30.78 0.0M
2022-05-18 32.74 32.74 32.67 32.67 0.0M
2022-05-17 31.73 33.78 31.73 33.78 0.0M
2022-05-16 31.30 32.10 31.30 32.10 0.0M
2022-05-13 32.44 32.44 32.23 32.41 0.0M
2022-05-12 33.31 33.31 30.95 30.95 0.0M
2022-05-11 34.89 34.89 34.89 34.89 0.0M
2022-05-10 35.68 35.68 35.12 35.12 0.0M
2022-05-09 35.51 35.77 34.97 35.70 0.0M
2022-05-06 37.47 37.47 35.74 36.28 0.0M
2022-05-05 37.30 37.30 37.08 37.08 0.0M
2022-05-03 36.22 36.22 36.22 36.22 0.0M
2022-05-02 34.45 34.50 34.00 34.50 0.0M
2022-04-29 35.48 35.48 34.95 34.95 0.0M
2022-04-28 35.67 35.78 35.40 35.78 0.0M
2022-04-27 35.28 35.28 34.85 34.91 0.0M
2022-04-25 34.78 34.78 34.37 34.37 0.0M
2022-04-22 36.41 36.41 35.31 35.31 0.0M
2022-04-21 36.91 37.66 36.88 37.66 0.0M
2022-04-20 37.88 37.88 37.62 37.62 0.0M
2022-04-19 37.70 37.70 36.80 36.80 0.0M
2022-04-13 33.88 34.54 33.88 34.54 0.0M
2022-04-12 33.18 33.27 33.18 33.27 0.0M
2022-04-11 33.88 34.88 33.50 33.94 0.0M
2022-04-08 32.94 33.74 32.94 33.74 0.0M
2022-04-06 32.87 33.01 32.40 33.01 0.0M
2022-04-05 32.40 32.75 32.40 32.59 0.0M
2022-04-04 31.51 32.34 31.51 32.34 0.0M
2022-04-01 31.82 31.82 31.50 31.50 0.0M
2022-03-31 31.99 32.00 31.68 31.78 0.0M
2022-03-30 33.28 33.28 32.84 32.98 0.0M
2022-03-29 32.35 32.86 32.35 32.86 0.0M
2022-03-28 32.35 32.76 31.79 32.76 0.0M
2022-03-25 33.02 33.02 33.02 33.02 0.0M
2022-03-24 33.31 33.31 32.81 33.29 0.0M
2022-03-23 34.32 34.32 33.49 33.49 0.0M
2022-03-22 33.28 34.05 33.28 34.05 0.0M
2022-03-21 33.18 33.18 33.06 33.06 0.0M
2022-03-17 33.77 33.77 33.22 33.45 0.0M
2022-03-16 32.95 34.20 32.95 33.81 0.0M
2022-03-15 32.29 33.22 32.29 33.22 0.0M
2022-03-11 32.07 32.85 32.07 32.23 0.0M
2022-03-10 32.02 32.02 31.73 32.02 0.0M
2022-03-09 33.12 33.12 32.99 32.99 0.0M
2022-03-08 31.67 32.21 30.96 32.21 0.0M
2022-03-07 33.65 33.65 31.62 32.24 0.0M
2022-03-04 34.63 35.03 33.61 33.61 0.0M
2022-03-03 35.48 35.48 35.48 35.48 0.0M
2022-03-02 35.60 35.71 34.92 35.60 0.0M
2022-03-01 37.30 37.30 36.20 36.60 0.0M
2022-02-28 37.79 38.03 37.52 38.03 0.0M
2022-02-25 37.92 37.92 37.92 37.92 0.0M
2022-02-24 35.40 36.07 35.05 35.96 0.0M
2022-02-23 38.30 38.33 37.00 37.00 0.0M
2022-02-22 37.00 37.27 36.00 37.22 0.0M
2022-02-21 37.75 37.75 33.12 34.50 0.0M
2022-02-18 38.19 38.59 38.19 38.59 0.0M
2022-02-16 39.44 39.44 39.44 39.44 0.0M
2022-02-15 38.73 38.73 38.73 38.73 0.0M
2022-02-14 38.23 38.25 37.79 38.08 0.0M
2022-02-11 38.01 38.37 37.97 38.23 0.0M
2022-02-10 38.72 38.72 38.72 38.72 0.0M
2022-02-09 38.04 39.45 38.04 39.45 0.0M
2022-02-08 37.46 38.23 37.46 38.23 0.0M
2022-02-07 36.99 36.99 36.74 36.74 0.0M
2022-02-04 36.91 37.55 36.82 37.55 0.0M
2022-02-03 37.37 37.38 37.25 37.30 0.0M
2022-02-02 38.34 38.41 38.34 38.39 0.0M
2022-02-01 37.53 38.47 37.39 38.02 0.0M
2022-01-31 36.82 37.69 36.82 37.69 0.0M
2022-01-28 39.37 39.37 35.65 36.87 0.0M
2022-01-27 40.27 40.50 39.50 39.50 0.0M
2022-01-26 40.58 41.66 40.57 40.57 0.0M
2022-01-25 39.23 39.23 39.23 39.23 0.0M
2022-01-24 39.09 39.34 37.55 39.34 0.0M
2022-01-21 39.52 39.52 39.39 39.39 0.0M
2022-01-20 40.01 40.01 40.01 40.01 0.0M
2022-01-19 41.33 41.33 40.50 40.55 0.0M
2022-01-18 41.74 43.10 40.91 40.91 0.0M
2022-01-17 42.18 42.18 42.18 42.18 0.0M
2022-01-14 42.77 43.58 42.14 42.16 0.0M
2022-01-12 42.54 43.33 42.51 43.06 0.0M
2022-01-11 42.25 42.25 42.19 42.20 0.0M
2022-01-10 43.19 43.19 41.91 42.72 0.0M
2022-01-07 41.73 42.74 41.73 42.68 0.0M
2022-01-05 42.96 42.96 42.11 42.61 0.0M
2022-01-04 42.14 43.33 41.32 43.33 0.0M
2022-01-03 41.59 42.14 40.65 42.14 0.0M