Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

28,59

+0,97

(+3,51%)

Alla chiusura: 04:00PM EDT

28,37

-0,22

(-0,77%)

Dopo ore:

07:27PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	27,43	28,90	27,43	28,59	28,59	5.406.400
30 giu 2022	27,89	28,22	27,22	27,62	27,62	8.719.100
29 giu 2022	28,80	28,95	28,13	28,53	28,53	5.802.400
28 giu 2022	29,69	30,49	28,83	28,96	28,96	4.415.800
27 giu 2022	29,89	30,15	29,12	29,45	29,45	4.631.400
24 giu 2022	28,61	29,99	28,52	29,54	29,54	11.037.300
23 giu 2022	28,93	29,05	27,40	28,22	28,22	11.840.400
22 giu 2022	28,71	29,24	28,58	29,04	29,04	8.528.000
21 giu 2022	30,85	31,06	28,99	29,22	29,22	8.970.000
17 giu 2022	29,02	30,19	28,83	29,89	29,89	12.827.000
16 giu 2022	29,46	29,55	27,77	28,92	28,92	12.938.900
15 giu 2022	30,03	30,79	29,65	30,47	30,47	9.024.700
14 giu 2022	29,90	30,08	29,08	29,51	29,51	6.478.300
13 giu 2022	30,61	31,05	29,44	29,70	29,70	7.112.600
10 giu 2022	32,86	33,24	31,49	31,51	31,51	5.937.000
09 giu 2022	34,97	35,14	33,83	33,85	33,85	4.760.300
08 giu 2022	35,71	36,08	34,72	34,96	34,96	6.645.000
07 giu 2022	35,37	36,46	35,20	36,37	36,37	4.436.600
06 giu 2022	35,73	36,12	35,24	35,79	35,79	3.646.500
03 giu 2022	35,79	36,17	35,32	35,44	35,44	3.143.500
02 giu 2022	36,00	36,28	35,53	36,22	36,22	3.722.900
01 giu 2022	36,87	37,12	35,32	35,87	35,87	5.014.800
31 mag 2022	36,00	37,19	35,66	37,04	37,04	9.367.400
27 mag 2022	35,11	36,14	35,11	36,14	36,14	4.457.500
26 mag 2022	34,14	35,46	34,14	35,18	35,18	6.329.300
25 mag 2022	32,52	34,06	32,50	33,94	33,94	6.634.200
24 mag 2022	33,71	33,91	32,44	32,91	32,91	6.742.700
23 mag 2022	33,29	34,58	33,00	34,10	34,10	7.473.700
20 mag 2022	33,00	33,05	31,36	32,46	32,46	7.474.900
19 mag 2022	32,48	33,25	32,18	32,56	32,56	6.853.600
18 mag 2022	34,81	35,04	32,94	33,08	33,08	6.943.300
17 mag 2022	34,26	35,51	34,15	35,40	35,40	5.721.400
16 mag 2022	33,55	33,76	32,65	33,16	33,16	5.756.300
13 mag 2022	33,35	34,35	33,33	33,55	33,55	7.334.400
12 mag 2022	34,19	34,57	32,04	33,03	33,03	10.467.500
11 mag 2022	36,08	37,33	35,28	35,33	35,33	6.395.000
10 mag 2022	37,41	37,70	35,21	36,16	36,16	7.150.600
09 mag 2022	37,45	38,19	36,83	37,03	37,03	7.997.400
06 mag 2022	39,28	39,46	37,71	38,05	38,05	8.408.200
05 mag 2022	39,54	40,21	38,80	39,33	39,33	7.838.600
04 mag 2022	38,38	40,38	38,23	40,14	40,14	8.662.100
03 mag 2022	37,53	38,70	37,31	38,29	38,29	6.028.800
02 mag 2022	37,07	37,40	36,56	37,33	37,33	6.645.800
29 apr 2022	37,83	38,49	36,68	36,81	36,81	6.342.600
29 apr 2022	0.22 Dividendo
28 apr 2022	37,31	38,35	37,01	38,07	37,85	5.575.700
27 apr 2022	37,14	37,50	36,37	36,82	36,61	6.385.200
26 apr 2022	37,77	38,32	37,42	37,51	37,29	4.994.500
25 apr 2022	37,43	38,44	36,98	38,29	38,07	5.568.300
22 apr 2022	39,54	39,65	37,93	37,98	37,76	5.837.500
21 apr 2022	40,99	41,23	39,76	39,80	39,57	5.372.400
20 apr 2022	41,02	41,88	40,31	40,48	40,25	6.090.600
19 apr 2022	40,07	41,04	40,07	40,70	40,46	8.155.700
18 apr 2022	37,94	40,52	37,80	40,03	39,80	10.405.500
14 apr 2022	37,49	38,08	37,26	37,70	37,48	6.644.300
13 apr 2022	36,36	37,51	36,34	37,47	37,25	4.812.400
12 apr 2022	36,47	37,70	36,16	36,87	36,66	5.711.200
11 apr 2022	36,21	37,42	36,21	36,52	36,31	5.709.400
08 apr 2022	35,89	36,99	35,86	36,64	36,43	5.746.800
07 apr 2022	35,64	35,93	34,75	35,65	35,44	6.556.800
06 apr 2022	35,58	36,51	35,22	35,77	35,56	9.432.500
05 apr 2022	35,48	35,93	35,19	35,27	35,07	6.847.100
04 apr 2022	35,56	35,94	34,97	35,57	35,36	6.383.400
01 apr 2022	35,23	35,53	34,69	35,16	34,96	5.369.900
31 mar 2022	35,52	35,87	34,81	34,81	34,61	5.716.100
30 mar 2022	36,70	37,00	35,53	35,73	35,52	6.452.600
29 mar 2022	36,68	37,13	36,36	36,76	36,55	8.187.800
28 mar 2022	35,48	35,88	34,66	35,85	35,64	9.472.700
25 mar 2022	36,48	36,85	36,28	36,67	36,46	5.116.800
24 mar 2022	36,61	36,78	36,03	36,40	36,19	6.269.700
23 mar 2022	37,19	37,37	36,15	36,34	36,13	5.479.700
22 mar 2022	37,05	38,20	36,69	37,60	37,38	6.068.900
21 mar 2022	37,48	37,63	36,12	36,38	36,17	8.499.800
18 mar 2022	37,28	37,74	36,56	37,59	37,37	18.726.000
17 mar 2022	36,45	37,46	36,22	37,45	37,23	8.272.300
16 mar 2022	36,87	38,39	36,61	37,67	37,45	10.449.000
15 mar 2022	35,86	36,92	35,47	36,14	35,93	6.824.800
14 mar 2022	35,71	36,60	35,31	35,48	35,27	7.635.800
11 mar 2022	35,85	36,10	34,95	35,04	34,84	5.767.400
10 mar 2022	35,43	36,06	34,72	35,43	35,23	7.169.200
09 mar 2022	36,81	37,59	35,91	36,20	35,99	7.234.900
08 mar 2022	35,15	36,05	33,76	35,06	34,86	10.675.700
07 mar 2022	36,82	36,88	34,48	34,76	34,56	10.639.200
04 mar 2022	37,86	38,00	36,68	37,28	37,06	8.592.500
03 mar 2022	40,01	40,30	37,99	38,89	38,67	9.557.100
02 mar 2022	39,74	40,29	38,85	39,76	39,53	9.080.600
01 mar 2022	42,47	42,49	39,26	39,47	39,24	7.461.600
28 feb 2022	41,84	42,95	41,83	42,78	42,53	8.447.700
25 feb 2022	41,57	43,58	41,55	43,19	42,94	6.501.000
24 feb 2022	39,92	41,37	39,38	41,24	41,00	8.270.500
23 feb 2022	43,06	43,17	41,52	41,60	41,36	5.998.200
22 feb 2022	43,25	43,69	42,37	42,71	42,46	5.016.100
18 feb 2022	43,45	44,42	43,24	43,42	43,17	5.661.200
17 feb 2022	44,34	44,73	43,49	43,66	43,41	4.262.900
16 feb 2022	44,46	45,37	44,46	44,85	44,59	5.043.400
15 feb 2022	44,74	45,29	44,43	44,79	44,53	5.418.800
14 feb 2022	44,04	45,09	43,74	44,03	43,78	5.565.400
11 feb 2022	44,22	44,94	43,56	43,79	43,54	6.535.700
10 feb 2022	44,65	45,56	44,01	44,13	43,87	6.701.600
09 feb 2022	44,14	44,97	44,02	44,66	44,40	4.419.800
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB21.354,65+60,75(+0,29%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22525.935,62-457,38(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.416,98-190,52(-1,02%)

Synchrony Financial (SYF)

FTSE MIB
21.354,65
+60,75(+0,29%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
25.935,62
-457,38(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.416,98
-190,52(-1,02%)