Dusseldorf - Delayed Quote EUR

Synchrony Financial (SFE.DU)

49.19
+1.52
+(3.19%)
At close: May 9 at 8:10:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202549.1949.1949.1949.1949.19-
May 8, 202547.6747.6747.6747.6747.67-
May 7, 202546.9946.9946.9946.9946.99-
May 6, 202547.4547.4547.4547.4547.45-
May 5, 2025 0.26667002 Dividend
May 5, 202547.0547.0547.0547.0547.05-
May 2, 202545.9245.9245.9245.9245.63-
Apr 30, 202545.7445.7445.7445.7445.44-
Apr 29, 202545.6245.6545.6245.6545.35-
Apr 28, 202544.8644.8644.8644.8644.57-
Apr 25, 202545.8645.8645.8645.8645.56-
Apr 24, 202543.6743.6743.6743.6743.39-
Apr 23, 202543.1043.1043.1043.1042.81-
Apr 22, 202541.2841.2841.2841.2841.01-
Apr 17, 202541.2941.2941.2941.2941.03-
Apr 16, 202541.2441.2441.2441.2440.98-
Apr 15, 202541.0841.0841.0841.0840.81-
Apr 14, 202540.5140.5140.5140.5140.25-
Apr 11, 202541.6341.6341.6341.6341.36-
Apr 10, 202545.7245.7245.7245.7245.42-
Apr 9, 202537.9937.9937.9937.9937.75-
Apr 8, 202541.3141.3141.3141.3141.04-
Apr 7, 202538.7438.7438.7438.7438.49-
Apr 4, 202541.6941.6941.6941.6941.41-
Apr 3, 202548.9948.9948.9948.9948.67-
Apr 2, 202549.0349.0349.0349.0348.71-
Apr 1, 202548.7648.7648.7648.7648.44-
Mar 31, 202548.1048.1048.1048.1047.79-
Mar 28, 202549.8149.8149.8149.8149.49-
Mar 27, 202551.0951.0951.0951.0950.76-
Mar 26, 202551.4151.4151.4151.4151.07-
Mar 25, 202551.3451.3451.3451.3451.00-
Mar 24, 202549.8849.8849.8849.8849.55-
Mar 21, 202549.4049.4049.4049.4049.07-
Mar 20, 202549.8849.8849.8849.8849.55-
Mar 19, 202548.3248.3248.3248.3248.00-
Mar 18, 202548.5448.5448.5448.5448.23-
Mar 17, 202548.4948.4948.4948.4948.17-
Mar 14, 202547.8147.8147.8147.8147.50-
Mar 13, 202548.6748.6748.6748.6748.36-
Mar 12, 202547.5147.5147.5147.5147.19-
Mar 11, 202547.7547.7547.7547.7547.44-
Mar 10, 202549.9249.9249.9249.9249.60-
Mar 7, 202549.8049.8049.8049.8049.47-
Mar 6, 202551.4351.4351.4351.4351.09-
Mar 5, 202552.7652.7652.7652.7652.42-
Mar 4, 202555.0755.0755.0755.0754.71-
Mar 3, 202558.0558.0558.0558.0557.67-
Feb 28, 202556.7556.7556.7556.7556.38-
Feb 27, 202556.8556.8556.8556.8556.48-
Feb 26, 202556.4856.4856.4856.4856.11-
Feb 25, 202557.5457.5457.5457.5457.16-
Feb 24, 202558.4158.4158.4158.4158.03-
Feb 21, 202561.4861.4861.4861.4861.08-
Feb 20, 202562.3762.3762.3762.3761.96-
Feb 19, 202562.1762.1762.1762.1761.76-
Feb 18, 202562.1462.1462.1462.1461.73-
Feb 17, 202561.9161.9161.9161.9161.51-
Feb 14, 202561.0461.0461.0461.0460.64-
Feb 13, 202561.1561.1561.1561.1560.75-
Feb 12, 202562.6462.6462.6462.6462.23-
Feb 11, 202563.1063.1063.1063.1062.69-
Feb 10, 202565.1665.1665.1665.1664.73-
Feb 7, 202565.3765.3765.3765.3764.94-
Feb 6, 202565.0865.0865.0865.0864.65-
Feb 5, 202562.9762.9762.9762.9762.56-
Feb 4, 202565.1565.1565.1565.1564.72-
Feb 3, 2025 0.222225 Dividend
Feb 3, 202565.7965.7965.7965.7965.36-
Jan 31, 202566.6566.6566.6566.6565.97-
Jan 30, 202565.8165.8165.8165.8165.13-
Jan 29, 202563.5263.5263.5263.5262.87-
Jan 28, 202566.7466.7466.7466.7466.06-
Jan 27, 202566.6566.6566.6566.6565.97-
Jan 24, 202566.9966.9966.9966.9966.30-
Jan 23, 202567.1067.1067.1067.1066.41-
Jan 22, 202566.4066.4066.4066.4065.72-
Jan 21, 202566.4166.4166.4166.4165.73-
Jan 20, 202566.3566.3566.3566.3565.67-
Jan 17, 202565.6565.6565.6565.6564.98-
Jan 16, 202566.5366.5366.4366.4365.7520
Jan 15, 202563.8963.8963.8963.8963.23-
Jan 14, 202562.9762.9762.9762.9762.32-
Jan 13, 202562.0062.0062.0062.0061.36-
Jan 10, 202564.2664.2664.2664.2663.60-
Jan 9, 202563.4663.4663.4663.4662.81-
Jan 8, 202564.0964.0964.0864.0863.42-
Jan 7, 202564.6664.6664.6664.6664.00-
Jan 6, 202565.3065.3065.3065.3064.63-
Jan 3, 202563.2463.2463.2463.2462.59-
Jan 2, 202562.5262.5262.5262.5261.88-
Dec 30, 202462.6762.6762.5762.5761.93-
Dec 27, 202463.8063.8063.8063.8063.15-
Dec 23, 202462.6462.6462.6462.6462.00-
Dec 20, 202461.6161.6161.6161.6160.98-
Dec 19, 202461.0161.0161.0161.0160.38-
Dec 18, 202463.7163.7163.7163.7163.06-
Dec 17, 202464.7964.7964.7964.7964.13-
Dec 16, 202464.9064.9064.9064.9064.23-
Dec 13, 202465.1765.1765.1765.1764.50-
Dec 12, 202464.6864.6864.6864.6864.02-
Dec 11, 202463.2163.2163.2163.2162.56-
Dec 10, 202464.0064.0064.0064.0063.34-
Dec 9, 202464.0564.0564.0564.0563.39-
Dec 6, 202461.9961.9961.9961.9961.35-
Dec 5, 202463.1563.1563.1563.1562.50-
Dec 4, 202463.6963.6963.6963.6963.04-
Dec 3, 202464.6664.6664.6664.6664.00-
Dec 2, 202463.9163.9163.9163.9163.25-
Nov 29, 202463.1963.1963.1963.1962.54-
Nov 28, 202463.4963.4963.4963.4962.84-
Nov 27, 202463.8763.8763.8763.8763.21-
Nov 26, 202463.6763.6763.6763.6763.02-
Nov 25, 202464.0064.0064.0064.0063.345,000
Nov 22, 202461.9461.9461.9461.9461.30-
Nov 21, 202460.8660.8660.8660.8660.24-
Nov 20, 202459.9759.9759.9759.9759.35-
Nov 19, 202460.3360.3360.3360.3359.71-
Nov 18, 202461.3661.3661.3661.3660.73-
Nov 15, 202460.9260.9260.9260.9260.30-
Nov 14, 202461.3761.3761.3761.3760.74-
Nov 13, 202460.8660.8660.8660.8660.24-
Nov 12, 202461.3261.3261.3261.3260.69-
Nov 11, 202459.2959.2959.2959.2958.68-
Nov 8, 202460.1960.1960.1960.1959.57-
Nov 7, 202462.6162.6162.6162.6161.97-
Nov 6, 202453.6953.6953.6953.6953.14-
Nov 5, 202450.4050.4050.4050.4049.88-
Nov 4, 2024 0.222225 Dividend
Nov 4, 202450.2450.2450.2450.2449.72-
Nov 1, 202450.4150.4150.4150.4149.65-
Oct 31, 202451.3651.3651.3651.3650.58-
Oct 30, 202451.1851.1851.1851.1850.40-
Oct 29, 202452.2352.2352.2352.2351.44-
Oct 28, 202451.0851.0851.0851.0850.31-
Oct 25, 202450.7850.7850.7850.7850.01-
Oct 24, 202450.6550.6550.6550.6549.88-
Oct 23, 202451.1251.1251.1251.1250.34-
Oct 22, 202451.2451.2451.2451.2450.46-
Oct 21, 202451.6651.6651.6651.6650.88-
Oct 18, 202452.0152.0152.0152.0151.22-
Oct 17, 202451.7551.7551.7551.7550.97-
Oct 16, 202449.0249.0249.0249.0248.28-
Oct 15, 202449.1049.1049.1049.1048.35-
Oct 14, 202448.3848.3848.3848.3847.65-
Oct 11, 202446.9246.9246.9246.9246.20-
Oct 10, 202447.2547.2547.2547.2546.53-
Oct 9, 202446.3646.3646.3646.3645.66-
Oct 8, 202446.7246.7246.7246.7246.01-
Oct 7, 202447.0347.0347.0347.0346.32-
Oct 4, 202444.7444.7444.7444.7444.07-
Oct 3, 202444.6644.8544.6644.8544.17-
Oct 2, 202443.9443.9443.9443.9443.27-
Oct 1, 202444.5144.5144.5144.5143.83-
Sep 30, 202444.2244.2244.2244.2243.54-
Sep 27, 202443.7643.7643.7643.7643.09-
Sep 26, 202443.1643.1643.1643.1642.51-
Sep 25, 202442.7242.7242.7242.7242.07-
Sep 24, 202444.4844.4844.4844.4843.81-
Sep 23, 202445.1545.1545.1545.1544.46-
Sep 20, 202445.4545.5745.4545.5744.8844
Sep 19, 202443.9643.9643.9643.9643.29-
Sep 18, 202444.0644.0644.0644.0643.40-
Sep 17, 202442.3142.3142.3142.3141.67-
Sep 16, 202442.2442.2442.2442.2441.60-
Sep 13, 202441.6641.6641.6641.6641.03-
Sep 12, 202441.4941.4941.4941.4940.87-
Sep 11, 202441.3841.3841.3841.3840.75-
Sep 10, 202443.3443.3443.3443.3442.68-
Sep 9, 202442.7142.7142.7142.7142.06-
Sep 6, 202443.5943.5943.5943.5942.93-
Sep 5, 202444.1544.1544.1544.1543.48-
Sep 4, 202444.7044.7044.7044.7044.02-
Sep 3, 202445.1545.1545.1545.1544.46-
Sep 2, 202445.2045.2045.2045.2044.51-
Aug 30, 202444.7644.7644.7644.7644.08-
Aug 29, 202444.3744.3744.3744.3743.70-
Aug 28, 202443.5843.5843.5843.5842.92-
Aug 27, 202443.5343.5343.5343.5342.87-
Aug 26, 202443.2343.2343.2343.2342.57-
Aug 23, 202442.3142.3142.3142.3141.67-
Aug 22, 202442.1742.1742.1742.1741.54-
Aug 21, 202442.1942.1942.1942.1941.55-
Aug 20, 202442.7842.7842.7842.7842.14-
Aug 19, 202441.9841.9841.9841.9841.34-
Aug 16, 202441.6541.6541.6541.6541.02-
Aug 15, 202441.9641.9641.9641.9641.32-
Aug 14, 202441.4441.4441.2841.2840.65311
Aug 13, 202441.5941.5941.5941.5940.96-
Aug 12, 202442.4042.4042.4042.4041.76-
Aug 9, 202441.7041.7041.7041.7041.07-
Aug 8, 202440.2840.2840.2840.2839.67-
Aug 7, 202440.6540.6540.6540.6540.03-
Aug 6, 202440.3140.3140.3140.3139.69-
Aug 5, 2024 0.222225 Dividend
Aug 5, 202440.3540.3540.3540.3539.74-
Aug 2, 202444.4944.4944.4944.4943.56-
Aug 1, 202446.7246.7246.7246.7245.75-
Jul 31, 202446.9146.9146.9146.9145.94-
Jul 30, 202446.4646.4646.4646.4645.50-
Jul 29, 202446.6946.6946.6946.6945.72-
Jul 26, 202446.3146.3146.3146.3145.35-
Jul 25, 202445.8145.8145.8145.8144.86-
Jul 24, 202446.5046.5046.5046.5045.54-
Jul 23, 202446.1046.1046.1046.1045.15-
Jul 22, 202445.6745.6745.6745.6744.72-
Jul 19, 202446.4846.4846.4846.4845.52-
Jul 18, 202447.6747.6747.6747.6746.68-
Jul 17, 202447.1747.1747.1747.1746.19-
Jul 16, 202446.3846.3846.3846.3845.42-
Jul 15, 202444.9644.9644.9644.9644.03-
Jul 12, 202444.9944.9944.9944.9944.06-
Jul 11, 202444.1544.1544.1544.1543.24-
Jul 10, 202444.5344.5344.5344.5343.61-
Jul 9, 202443.8543.8543.8543.8542.95-
Jul 8, 202443.0443.0443.0443.0442.15-
Jul 5, 202443.6643.6643.6643.6642.76-
Jul 4, 202443.7343.7343.7343.7342.82-
Jul 3, 202444.4744.4744.4744.4743.55-
Jul 2, 202444.5344.5344.5344.5343.61-
Jul 1, 202443.6943.6943.6943.6942.79-
Jun 28, 202441.2041.2041.2041.2040.35-
Jun 27, 202441.7241.7241.7241.7240.85-
Jun 26, 202441.9741.9741.9741.9741.11-
Jun 25, 202442.2442.2442.2442.2441.36-
Jun 24, 202441.3341.3341.3341.3340.47-
Jun 21, 202441.7241.7241.7241.7240.85-
Jun 20, 202440.6740.6740.6740.6739.83-
Jun 19, 202440.6340.6340.6340.6339.79-
Jun 18, 202440.0440.0440.0440.0439.21-
Jun 17, 202438.7638.7638.7638.7637.96-
Jun 14, 202439.7239.7239.7239.7238.89-
Jun 13, 202440.1540.1540.1540.1539.32-
Jun 12, 202439.3739.3739.3739.3738.55-
Jun 11, 202440.9440.9440.9440.9440.09-
Jun 10, 202440.4240.4240.4240.4239.58-
Jun 7, 202439.5839.5839.5839.5838.76-
Jun 6, 202439.1139.1139.1139.1138.30-
Jun 5, 202438.9938.9938.9938.9938.18-
Jun 4, 202439.7239.7239.7239.7238.90-
Jun 3, 202440.2640.2640.2640.2639.43-
May 31, 202439.5139.5139.5139.5138.70-
May 30, 202438.7338.7338.7338.7337.93-
May 29, 202439.4939.4939.4939.4938.67-
May 28, 202439.6639.6639.6639.6638.84-
May 27, 202439.7239.7239.7239.7238.90-
May 24, 202439.4639.4639.4639.4638.64-
May 23, 202440.0840.0840.0840.0839.25-
May 22, 202441.0641.0641.0641.0640.21-
May 21, 202440.4040.4040.4040.4039.56-
May 20, 202440.1940.6040.1940.6039.75-
May 17, 202439.8339.8339.8339.8339.01-
May 16, 202440.3740.3740.3740.3739.53-
May 15, 202441.5441.5441.5441.5440.68-
May 14, 202441.4341.4341.4341.4340.57-
May 13, 202442.6342.6342.6342.6341.74-
May 10, 202442.7242.7242.7242.7241.83-
May 9, 202442.1942.3842.1942.3841.50-