Synchrony Financial (SYF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 45.64 | 45.91 | 45.30 | 45.60 | 45.60 | 2,972,013 |
| 02 may 2024 | 44.84 | 45.36 | 44.02 | 45.25 | 45.25 | 5,757,800 |
| 01 may 2024 | 43.68 | 44.56 | 43.26 | 43.96 | 43.96 | 4,135,200 |
| 30 abr 2024 | 44.40 | 44.69 | 43.94 | 43.98 | 43.98 | 2,642,300 |
| 29 abr 2024 | 44.70 | 44.89 | 44.26 | 44.70 | 44.70 | 2,904,400 |
| 26 abr 2024 | 44.59 | 45.46 | 44.52 | 44.67 | 44.67 | 3,698,800 |
| 25 abr 2024 | 44.96 | 45.33 | 43.80 | 44.66 | 44.66 | 4,711,300 |
| 24 abr 2024 | 42.98 | 45.16 | 42.70 | 45.02 | 45.02 | 9,881,200 |
| 23 abr 2024 | 42.13 | 43.07 | 42.01 | 42.86 | 42.86 | 8,718,100 |
| 22 abr 2024 | 41.91 | 42.33 | 41.62 | 42.15 | 42.15 | 3,546,200 |
| 19 abr 2024 | 41.14 | 42.13 | 41.01 | 41.57 | 41.57 | 4,492,800 |
| 18 abr 2024 | 39.98 | 41.30 | 39.85 | 40.80 | 40.80 | 4,167,400 |
| 17 abr 2024 | 40.40 | 40.48 | 39.67 | 39.68 | 39.68 | 4,265,000 |
| 16 abr 2024 | 40.30 | 40.43 | 39.74 | 39.92 | 39.92 | 4,029,200 |
| 15 abr 2024 | 40.92 | 41.31 | 40.09 | 40.47 | 40.47 | 3,190,800 |
| 12 abr 2024 | 40.88 | 41.12 | 40.31 | 40.41 | 40.41 | 3,251,100 |
| 11 abr 2024 | 41.39 | 41.58 | 40.58 | 41.29 | 41.29 | 2,500,400 |
| 10 abr 2024 | 41.55 | 41.86 | 40.85 | 41.44 | 41.44 | 4,033,600 |
| 09 abr 2024 | 42.54 | 42.65 | 42.12 | 42.33 | 42.33 | 2,287,400 |
| 08 abr 2024 | 41.48 | 43.14 | 41.42 | 42.51 | 42.51 | 4,578,000 |
| 05 abr 2024 | 41.13 | 41.72 | 40.93 | 41.28 | 41.28 | 3,671,000 |
| 04 abr 2024 | 42.56 | 42.89 | 41.07 | 41.19 | 41.19 | 5,745,500 |
| 03 abr 2024 | 41.00 | 41.27 | 40.63 | 41.21 | 41.21 | 3,911,400 |
| 02 abr 2024 | 41.45 | 41.45 | 40.53 | 41.00 | 41.00 | 5,245,000 |
| 01 abr 2024 | 42.97 | 43.01 | 41.72 | 41.75 | 41.75 | 4,081,800 |
| 28 mar 2024 | 42.07 | 43.24 | 42.07 | 43.12 | 43.12 | 4,208,200 |
| 27 mar 2024 | 41.91 | 42.30 | 41.64 | 42.28 | 42.28 | 3,501,600 |
| 26 mar 2024 | 41.42 | 41.81 | 41.37 | 41.58 | 41.58 | 4,694,700 |
| 25 mar 2024 | 41.01 | 41.45 | 40.79 | 41.32 | 41.32 | 6,619,400 |
| 22 mar 2024 | 42.64 | 42.80 | 41.53 | 41.55 | 41.55 | 3,608,700 |
| 21 mar 2024 | 43.62 | 43.71 | 42.01 | 42.65 | 42.65 | 5,658,200 |
| 20 mar 2024 | 41.96 | 43.54 | 41.90 | 43.39 | 43.39 | 3,040,700 |
| 19 mar 2024 | 41.78 | 42.28 | 41.67 | 42.12 | 42.12 | 2,559,000 |
| 18 mar 2024 | 41.84 | 41.92 | 41.41 | 41.75 | 41.75 | 3,249,200 |
| 15 mar 2024 | 42.82 | 43.40 | 41.53 | 41.78 | 41.78 | 8,689,500 |
| 14 mar 2024 | 43.58 | 43.83 | 43.04 | 43.25 | 43.25 | 4,381,500 |
| 13 mar 2024 | 43.13 | 43.54 | 43.13 | 43.48 | 43.48 | 3,628,000 |
| 12 mar 2024 | 42.71 | 43.40 | 42.41 | 43.13 | 43.13 | 4,142,200 |
| 11 mar 2024 | 41.99 | 42.74 | 41.85 | 42.54 | 42.54 | 3,743,600 |
| 08 mar 2024 | 41.73 | 42.31 | 41.62 | 42.14 | 42.14 | 4,451,500 |
| 07 mar 2024 | 41.50 | 41.83 | 41.37 | 41.57 | 41.57 | 4,125,700 |
| 06 mar 2024 | 40.89 | 41.36 | 40.20 | 41.26 | 41.26 | 6,755,400 |
| 05 mar 2024 | 40.50 | 42.02 | 40.50 | 40.85 | 40.85 | 8,859,100 |
| 04 mar 2024 | 40.94 | 41.22 | 40.57 | 40.63 | 40.63 | 3,218,100 |
| 01 mar 2024 | 41.27 | 41.38 | 40.79 | 41.05 | 41.05 | 4,399,000 |
| 29 feb 2024 | 41.24 | 41.33 | 40.87 | 41.30 | 41.30 | 5,552,000 |
| 28 feb 2024 | 40.98 | 41.24 | 40.61 | 40.87 | 40.87 | 3,359,300 |
| 27 feb 2024 | 40.13 | 41.10 | 40.13 | 41.01 | 41.01 | 5,127,900 |
| 26 feb 2024 | 40.00 | 40.53 | 39.85 | 39.92 | 39.92 | 2,638,600 |
| 23 feb 2024 | 39.94 | 40.46 | 39.78 | 40.12 | 40.12 | 2,748,500 |
| 22 feb 2024 | 39.87 | 40.15 | 39.35 | 39.70 | 39.70 | 4,607,600 |
| 21 feb 2024 | 40.08 | 40.19 | 39.47 | 39.66 | 39.66 | 3,728,000 |
| 20 feb 2024 | 39.31 | 40.92 | 39.26 | 40.48 | 40.48 | 5,947,100 |
| 16 feb 2024 | 39.66 | 40.02 | 39.44 | 39.56 | 39.56 | 3,721,700 |
| 15 feb 2024 | 39.52 | 40.03 | 39.47 | 39.85 | 39.85 | 3,293,100 |
| 14 feb 2024 | 39.14 | 39.35 | 38.78 | 39.33 | 39.33 | 3,235,400 |
| 13 feb 2024 | 38.82 | 38.93 | 38.25 | 38.65 | 38.65 | 4,254,600 |
| 12 feb 2024 | 38.78 | 39.73 | 38.74 | 39.53 | 39.53 | 3,101,300 |
| 09 feb 2024 | 38.90 | 39.04 | 38.27 | 38.73 | 38.73 | 5,654,200 |
| 08 feb 2024 | 38.47 | 38.90 | 38.17 | 38.88 | 38.88 | 3,544,500 |
| 07 feb 2024 | 38.88 | 39.03 | 38.03 | 38.53 | 38.53 | 3,390,400 |
| 06 feb 2024 | 38.49 | 39.00 | 38.33 | 38.79 | 38.79 | 4,093,100 |
| 05 feb 2024 | 38.50 | 38.90 | 38.26 | 38.76 | 38.76 | 5,217,000 |
| 02 feb 2024 | 38.14 | 39.12 | 37.99 | 38.95 | 38.95 | 4,357,600 |
| 02 feb 2024 | 0.25 Dividendo | |||||
| 01 feb 2024 | 38.99 | 39.28 | 37.91 | 38.61 | 38.36 | 5,164,400 |
| 31 ene 2024 | 39.34 | 39.72 | 38.81 | 38.87 | 38.62 | 4,186,700 |
| 30 ene 2024 | 39.20 | 39.85 | 39.01 | 39.70 | 39.44 | 3,790,400 |
| 29 ene 2024 | 39.69 | 39.85 | 38.90 | 39.22 | 38.97 | 3,788,500 |
| 26 ene 2024 | 38.61 | 39.88 | 38.47 | 39.54 | 39.28 | 5,254,500 |
| 25 ene 2024 | 38.19 | 38.62 | 37.74 | 38.46 | 38.21 | 6,292,900 |
| 24 ene 2024 | 37.84 | 38.56 | 37.64 | 37.97 | 37.72 | 4,625,100 |
| 23 ene 2024 | 37.75 | 38.00 | 36.85 | 37.44 | 37.20 | 5,899,600 |
| 22 ene 2024 | 37.12 | 38.19 | 37.07 | 37.77 | 37.53 | 7,836,600 |
| 19 ene 2024 | 36.02 | 37.03 | 35.71 | 36.91 | 36.67 | 4,463,200 |
| 18 ene 2024 | 35.99 | 36.14 | 35.29 | 35.77 | 35.54 | 5,312,500 |
| 17 ene 2024 | 36.36 | 36.74 | 36.17 | 36.47 | 36.23 | 4,012,000 |
| 16 ene 2024 | 36.49 | 36.98 | 36.19 | 36.96 | 36.72 | 4,010,000 |
| 12 ene 2024 | 38.19 | 38.42 | 36.61 | 36.73 | 36.49 | 6,535,200 |
| 11 ene 2024 | 37.85 | 38.01 | 37.30 | 37.97 | 37.72 | 3,760,100 |
| 10 ene 2024 | 38.32 | 38.49 | 37.81 | 37.94 | 37.69 | 4,004,800 |
| 09 ene 2024 | 38.76 | 38.83 | 38.41 | 38.50 | 38.25 | 3,761,900 |
| 08 ene 2024 | 38.81 | 39.34 | 38.68 | 39.20 | 38.95 | 4,397,100 |
| 05 ene 2024 | 37.27 | 38.91 | 37.24 | 38.82 | 38.57 | 7,243,600 |
| 04 ene 2024 | 37.43 | 37.89 | 37.29 | 37.44 | 37.20 | 2,782,100 |
| 03 ene 2024 | 37.49 | 38.06 | 37.14 | 37.45 | 37.21 | 3,245,000 |
| 02 ene 2024 | 37.93 | 38.25 | 37.69 | 37.96 | 37.71 | 4,146,100 |
| 29 dic 2023 | 38.29 | 38.45 | 37.97 | 38.19 | 37.94 | 2,527,200 |
| 28 dic 2023 | 38.34 | 38.51 | 38.22 | 38.37 | 38.12 | 1,792,700 |
| 27 dic 2023 | 38.18 | 38.40 | 38.04 | 38.35 | 38.10 | 1,722,700 |
| 26 dic 2023 | 38.13 | 38.33 | 37.91 | 38.27 | 38.02 | 1,939,400 |
| 22 dic 2023 | 38.27 | 38.44 | 37.84 | 37.94 | 37.69 | 2,337,400 |
| 21 dic 2023 | 37.65 | 38.26 | 37.54 | 38.05 | 37.80 | 3,414,100 |
| 20 dic 2023 | 38.20 | 38.58 | 37.31 | 37.33 | 37.09 | 4,840,700 |
| 19 dic 2023 | 37.47 | 38.40 | 37.46 | 38.23 | 37.98 | 3,874,900 |
| 18 dic 2023 | 37.71 | 37.85 | 37.08 | 37.55 | 37.31 | 4,491,300 |
| 15 dic 2023 | 37.12 | 37.69 | 36.74 | 37.12 | 36.88 | 8,909,100 |
| 14 dic 2023 | 37.25 | 38.17 | 37.16 | 37.74 | 37.50 | 7,350,400 |
| 13 dic 2023 | 35.57 | 37.08 | 35.23 | 36.83 | 36.59 | 8,130,000 |
| 12 dic 2023 | 35.28 | 36.01 | 35.28 | 35.60 | 35.37 | 5,660,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.