Synchrony Financial Common Stockのデータ

Synchrony Financial Common Stockの基本情報

名前 Synchrony Financial Common Stock
ティッカー SYF
国 United States
上場年 2014.0
セクター Finance

Synchrony Financial Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.03 37.1 37.46 37.9 3757300.0 37.9
2021-02-12 37.71 36.91 37.32 37.15 2992200.0 37.15
2021-02-11 37.97 36.85 37.88 37.28 2945600.0 37.28
2021-02-10 37.92 36.83 37.45 37.88 4124700.0 37.88
2021-02-09 37.74 37.1 37.61 37.12 7013000.0 37.12
2021-02-08 37.76 37.07 37.55 37.67 7481400.0 37.67
2021-02-05 37.82 37.18 37.6 37.29 4858800.0 37.29
2021-02-04 37.63 36.0 36.0 37.14 8455100.0 37.14
2021-02-03 36.43 35.65 36.03 36.11 5291800.0 35.89
2021-02-02 36.25 35.08 35.1 36.04 8211900.0 35.82
2021-02-01 34.86 33.99 34.63 34.69 7520400.0 34.48
2021-01-29 35.85 33.41 34.87 33.65 12483500.0 33.44
2021-01-28 36.08 34.26 34.83 35.89 11743400.0 35.67
2021-01-27 35.75 34.15 35.14 34.38 9433300.0 34.17
2021-01-26 36.97 35.35 36.92 35.38 5316900.0 35.16
2021-01-25 37.0 35.53 36.96 36.63 6013600.0 36.41
2021-01-22 37.66 37.17 37.59 37.37 5598200.0 37.14
2021-01-21 39.95 38.07 39.49 38.17 7097100.0 37.94
2021-01-20 40.69 39.56 40.0 39.91 5688800.0 39.67
2021-01-19 39.96 39.29 39.68 39.7 7771800.0 39.46
2021-01-15 39.19 37.84 38.23 38.77 7955700.0 38.53
2021-01-14 39.18 37.52 37.71 38.91 10254800.0 38.67
2021-01-13 37.96 36.61 36.67 37.41 7977600.0 37.18
2021-01-12 37.05 36.21 36.43 36.56 3777700.0 36.34
2021-01-11 36.53 35.6 35.98 36.29 4701400.0 36.07
2021-01-08 36.97 36.04 36.85 36.58 4615000.0 36.36
2021-01-07 37.43 36.39 37.29 36.71 8355600.0 36.49
2021-01-06 37.35 35.16 35.54 36.88 10200000.0 36.66
2021-01-05 34.98 34.19 34.25 34.77 5154200.0 34.56
2021-01-04 35.04 34.07 35.0 34.14 6207600.0 33.93
2020-12-31 34.78 34.1 34.21 34.71 2331600.0 34.5
2020-12-30 34.65 33.93 34.0 34.29 2617500.0 34.08
2020-12-29 34.21 33.45 34.07 33.93 2217000.0 33.72
2020-12-28 34.52 33.95 34.17 33.95 1903000.0 33.74
2020-12-24 34.2 33.61 34.2 33.96 844400.0 33.75
2020-12-23 34.4 33.53 33.6 34.13 2976300.0 33.92
2020-12-22 33.94 33.24 33.51 33.26 3663400.0 33.06
2020-12-21 33.88 32.31 32.7 33.38 6644700.0 33.18
2020-12-18 33.25 32.17 33.21 32.35 8973900.0 32.15
2020-12-17 33.33 32.81 33.09 33.3 3047000.0 33.1
2020-12-16 33.1 32.28 32.92 32.96 3083900.0 32.76
2020-12-15 32.76 31.7 32.35 32.73 4375000.0 32.53
2020-12-14 32.78 31.64 32.75 31.91 3039000.0 31.72
2020-12-11 32.7 32.01 32.61 32.27 4805200.0 32.07
2020-12-10 33.1 31.89 32.3 32.98 4741100.0 32.78
2020-12-09 32.85 32.05 32.55 32.35 4979700.0 32.15
2020-12-08 32.52 31.87 32.07 32.39 3837000.0 32.19
2020-12-07 32.95 32.33 32.83 32.57 4580600.0 32.37
2020-12-04 33.04 32.18 32.76 32.97 4127200.0 32.77
2020-12-03 32.73 32.05 32.19 32.35 3168700.0 32.15
2020-12-02 32.47 31.03 31.4 32.33 4440800.0 32.13
2020-12-01 32.04 31.09 31.25 31.47 4774700.0 31.28
2020-11-30 31.91 30.43 31.6 30.47 6726500.0 30.28
2020-11-27 31.32 30.86 31.2 31.09 1351100.0 30.9
2020-11-25 31.6 31.0 31.6 31.38 3173300.0 31.19
2020-11-24 31.99 31.16 31.5 31.97 5505400.0 31.78
2020-11-23 30.9 29.84 30.08 30.63 3395700.0 30.44
2020-11-20 29.87 29.32 29.78 29.45 4045900.0 29.27
2020-11-19 30.17 29.48 29.8 30.05 3129000.0 29.87
2020-11-18 31.36 30.08 30.62 30.08 4522800.0 29.9
2020-11-17 30.76 29.56 30.55 30.57 3914600.0 30.38
2020-11-16 31.52 30.58 31.0 31.11 6004500.0 30.92
2020-11-13 30.24 29.34 29.51 30.02 4021600.0 29.84
2020-11-12 29.83 28.7 28.92 29.11 4225200.0 28.93
2020-11-11 29.81 28.55 29.74 29.4 5649200.0 29.22
2020-11-10 30.36 29.57 29.87 29.61 5692200.0 29.43
2020-11-09 31.0 29.75 29.99 29.85 11257300.0 29.67
2020-11-06 27.76 26.65 27.53 26.8 3108400.0 26.64
2020-11-05 27.66 26.83 26.86 27.48 4233300.0 27.31
2020-11-04 27.31 25.18 25.94 26.52 6709700.0 26.36
2020-11-03 26.95 26.42 26.74 26.66 3985200.0 26.5
2020-11-02 26.17 25.35 25.51 25.96 3552600.0 25.8
2020-10-30 25.35 24.47 25.01 25.02 4695300.0 24.87
2020-10-29 25.6 24.76 25.08 25.46 4320800.0 25.09
2020-10-28 25.83 24.88 25.39 25.17 6082600.0 24.8
2020-10-27 27.0 26.22 26.89 26.23 3668900.0 25.84
2020-10-26 27.29 26.37 27.27 26.89 5266700.0 26.5
2020-10-23 28.43 27.16 28.23 27.75 7351400.0 27.34
2020-10-22 28.06 27.02 27.25 27.96 5012700.0 27.55
2020-10-21 27.65 26.81 27.52 26.86 6723500.0 26.47
2020-10-20 28.41 27.43 28.06 27.61 11557000.0 27.2
2020-10-19 29.99 29.03 29.61 29.08 5454900.0 28.65
2020-10-16 29.86 29.21 29.31 29.38 3656600.0 28.95
2020-10-15 29.14 28.12 28.31 29.1 2565300.0 28.67
2020-10-14 29.05 28.53 28.67 28.67 2827100.0 28.25
2020-10-13 28.9 28.3 28.61 28.54 3181600.0 28.12
2020-10-12 29.18 28.75 29.18 28.87 4034800.0 28.45
2020-10-09 29.49 28.66 29.24 28.84 6596000.0 28.42
2020-10-08 29.19 28.39 28.57 29.15 3265700.0 28.72
2020-10-07 28.71 27.89 27.95 28.3 3930900.0 27.88
2020-10-06 29.03 27.17 28.85 27.5 5768200.0 27.1
2020-10-05 28.48 27.83 27.88 28.38 4232100.0 27.96
2020-10-02 27.6 25.88 26.13 27.46 3597400.0 27.06
2020-10-01 26.7 26.11 26.45 26.65 5059800.0 26.26
2020-09-30 26.61 25.55 25.68 26.17 6466600.0 25.79
2020-09-29 25.97 25.27 25.84 25.55 3377400.0 25.17
2020-09-28 26.26 25.65 25.85 25.79 3322000.0 25.41
2020-09-25 25.27 24.52 24.57 25.14 3443600.0 24.77
2020-09-24 25.45 24.2 24.88 24.77 4978500.0 24.41
2020-09-23 26.28 24.97 25.73 25.1 5876600.0 24.73
2020-09-22 26.27 25.12 25.91 25.61 5322100.0 25.23
2020-09-21 26.49 25.67 26.1 25.9 6442600.0 25.52
2020-09-18 27.76 27.06 27.45 27.23 5310000.0 26.83
2020-09-17 27.73 26.89 27.08 27.64 4944200.0 27.23
2020-09-16 27.92 26.14 26.65 27.59 7267400.0 27.18
2020-09-15 27.14 26.47 27.06 26.49 4964100.0 26.1
2020-09-14 27.38 26.01 26.01 26.96 5575800.0 26.56
2020-09-11 25.85 25.27 25.49 25.79 3330300.0 25.41
2020-09-10 26.59 25.32 25.79 25.4 5687200.0 25.03
2020-09-09 25.85 25.14 25.8 25.6 3077700.0 25.22
2020-09-08 26.1 25.31 25.61 25.53 5358900.0 25.16
2020-09-04 26.49 25.38 25.65 26.17 7218000.0 25.79
2020-09-03 25.88 24.6 25.06 25.12 7629400.0 24.75
2020-09-02 25.01 24.51 24.87 24.82 6939300.0 24.46
2020-09-01 25.19 24.39 24.65 24.86 3633700.0 24.5
2020-08-31 25.77 24.81 25.77 24.81 5755800.0 24.45
2020-08-28 25.93 25.43 25.75 25.78 3140900.0 25.4
2020-08-27 25.75 24.5 24.53 25.58 5587800.0 25.2
2020-08-26 25.01 24.33 24.78 24.45 3012500.0 24.09
2020-08-25 25.72 24.71 25.59 24.9 3955500.0 24.53
2020-08-24 25.26 23.93 24.1 25.25 5358000.0 24.88
2020-08-21 24.27 23.82 23.9 23.91 2264100.0 23.56
2020-08-20 24.12 23.66 23.71 23.94 4431700.0 23.59
2020-08-19 24.53 23.9 24.13 24.11 4647000.0 23.76
2020-08-18 24.55 23.89 24.44 23.98 4975100.0 23.63
2020-08-17 24.88 24.22 24.8 24.35 4962500.0 23.99
2020-08-14 25.24 24.17 24.4 24.93 3860100.0 24.56
2020-08-13 24.77 24.18 24.4 24.7 4459900.0 24.34
2020-08-12 25.71 24.07 25.65 24.74 5416000.0 24.38
2020-08-11 26.12 25.03 25.55 25.1 5512300.0 24.73
2020-08-10 25.0 23.71 23.73 24.59 7728200.0 24.23
2020-08-07 23.69 22.55 22.86 23.69 5086500.0 23.34
2020-08-06 23.34 22.89 23.07 23.09 4311400.0 22.75
2020-08-05 23.39 22.69 22.93 23.33 5664600.0 22.99
2020-08-04 22.98 22.55 22.68 22.65 4207900.0 22.32
2020-08-03 22.99 22.04 22.3 22.72 6037300.0 22.39
2020-07-31 23.0 21.9 23.0 22.13 6283000.0 21.81
2020-07-30 23.32 22.72 23.21 23.17 4594400.0 22.61
2020-07-29 23.81 22.97 23.08 23.78 4075700.0 23.21
2020-07-28 23.8 23.01 23.51 23.08 4834700.0 22.53
2020-07-27 23.81 22.88 23.4 23.74 5636800.0 23.17
2020-07-24 23.84 23.18 23.5 23.56 7298600.0 22.99
2020-07-23 23.5 22.65 22.7 23.39 7382600.0 22.83
2020-07-22 23.15 22.14 22.24 22.92 4752100.0 22.37
2020-07-21 23.21 21.67 22.05 22.64 8415300.0 22.1
2020-07-20 23.27 22.37 23.15 22.38 6842200.0 21.84
2020-07-17 23.83 23.01 23.7 23.21 6367600.0 22.65
2020-07-16 24.13 23.25 23.42 23.75 4541300.0 23.18
2020-07-15 23.77 22.74 22.75 23.64 7054800.0 23.07
2020-07-14 22.95 22.15 22.57 22.45 6947000.0 21.91
2020-07-13 23.21 22.27 22.93 22.69 7377100.0 22.14
2020-07-10 22.58 21.28 21.39 22.56 4884400.0 22.02
2020-07-09 22.29 21.04 22.27 21.34 5288400.0 20.83
2020-07-08 22.34 21.62 21.76 22.32 5180700.0 21.78
2020-07-07 22.67 21.76 22.58 21.79 4684200.0 21.27
2020-07-06 22.87 22.31 22.48 22.8 4960300.0 22.25
2020-07-02 22.83 21.8 22.35 21.86 7211900.0 21.33
2020-07-01 22.67 21.4 22.3 21.61 5988200.0 21.09
2020-06-30 22.29 21.64 21.77 22.16 4662000.0 21.63
2020-06-29 22.17 21.33 21.74 21.95 5313100.0 21.42
2020-06-26 22.31 21.24 22.22 21.39 11816500.0 20.88
2020-06-25 22.81 21.69 21.91 22.75 7674500.0 22.2
2020-06-24 23.35 22.07 23.25 22.09 8393100.0 21.56
2020-06-23 24.51 23.77 24.16 23.92 10912100.0 23.35
2020-06-22 24.09 23.18 23.53 23.79 11375400.0 23.22
2020-06-19 24.91 23.36 24.88 23.77 14823200.0 23.2
2020-06-18 24.8 24.02 24.17 24.25 9068400.0 23.67
2020-06-17 25.49 24.66 25.26 24.75 11956300.0 24.16
2020-06-16 26.01 24.33 25.96 25.16 9948600.0 24.56
2020-06-15 24.65 22.53 22.71 24.39 9093700.0 23.8
2020-06-12 23.82 22.4 23.78 23.77 9479500.0 23.2
2020-06-11 23.32 21.99 22.16 22.15 9077500.0 21.62
2020-06-10 25.71 24.15 25.59 24.37 8059100.0 23.78
2020-06-09 26.17 25.36 25.77 25.86 6656100.0 25.24
2020-06-08 27.0 26.12 26.91 26.87 11088700.0 26.22
2020-06-05 27.5 25.35 26.75 25.52 13586600.0 24.91
2020-06-04 24.48 22.94 23.42 24.33 8537100.0 23.75
2020-06-03 24.1 22.75 22.89 23.69 11010800.0 23.12
2020-06-02 22.39 21.5 21.52 22.07 11442600.0 21.54
2020-06-01 21.28 20.19 20.47 21.1 5751000.0 20.59
2020-05-29 21.12 20.23 20.55 20.37 9237200.0 19.88
2020-05-28 22.34 21.01 22.01 21.24 10114700.0 20.73
2020-05-27 21.4 20.17 20.95 21.35 14811800.0 20.84
2020-05-26 19.75 18.9 19.0 19.48 6925800.0 19.01
2020-05-22 18.15 17.55 18.08 17.85 4521200.0 17.42
2020-05-21 18.36 17.85 18.08 18.13 4733900.0 17.69
2020-05-20 18.42 17.98 18.06 18.11 8362400.0 17.67
2020-05-19 18.25 17.23 17.8 17.63 8177900.0 17.21
2020-05-18 18.11 17.56 17.65 17.96 7789000.0 17.53
2020-05-15 17.13 16.45 16.79 16.54 6019200.0 16.14
2020-05-14 17.18 15.17 15.4 17.07 11878200.0 16.66
2020-05-13 16.79 15.75 16.73 15.87 14054300.0 15.49
2020-05-12 18.12 16.96 17.76 16.98 5827500.0 16.57
2020-05-11 18.23 17.53 18.18 17.73 6252600.0 17.3
2020-05-08 18.68 18.3 18.48 18.62 4907500.0 18.17
2020-05-07 18.36 17.5 17.58 17.99 8191300.0 17.56
2020-05-06 18.42 17.26 18.2 17.3 6320800.0 16.88
2020-05-05 19.35 17.95 18.9 18.0 7899400.0 17.57
2020-05-04 18.56 17.57 17.95 18.43 7774900.0 17.99
2020-05-01 18.76 18.05 18.65 18.51 8218400.0 18.07
2020-04-30 20.91 19.42 20.38 19.79 10494900.0 19.1
2020-04-29 21.38 19.86 19.98 21.05 14835400.0 20.32
2020-04-28 19.23 18.39 18.65 18.74 10486400.0 18.09
2020-04-27 17.78 17.07 17.17 17.62 11560300.0 17.01
2020-04-24 17.01 16.19 16.25 16.97 12224400.0 16.38
2020-04-23 16.68 16.04 16.06 16.1 9048100.0 15.54
2020-04-22 16.17 15.25 15.63 16.05 9970300.0 15.49
2020-04-21 15.98 14.51 15.0 15.17 10929100.0 14.64
2020-04-20 15.98 14.78 15.14 15.59 10747600.0 15.05
2020-04-17 15.7 14.99 15.13 15.62 11646100.0 15.08
2020-04-16 15.0 14.02 14.85 14.17 9833900.0 13.68
2020-04-15 15.29 14.56 14.94 14.95 8363100.0 14.43
2020-04-14 16.98 15.6 16.46 15.9 10696500.0 15.35
2020-04-13 18.02 16.14 17.82 16.22 11938600.0 15.65
2020-04-09 18.92 17.34 17.84 17.62 13613700.0 17.01
2020-04-08 17.03 16.1 16.56 16.82 9894400.0 16.23
2020-04-07 18.19 15.96 17.0 16.12 14933800.0 15.56
2020-04-06 15.67 14.17 14.32 15.49 11558200.0 14.95
2020-04-03 14.26 12.98 14.04 13.25 12080000.0 12.79
2020-04-02 15.13 13.71 14.33 14.31 9770100.0 13.81
2020-04-01 15.2 13.96 14.97 14.51 12834500.0 14.0
2020-03-31 16.84 15.96 16.68 16.09 10746700.0 15.53
2020-03-30 17.0 16.06 16.94 16.77 7263600.0 16.18
2020-03-27 18.18 16.85 17.92 17.1 11821100.0 16.5
2020-03-26 19.86 17.0 17.15 19.03 18977200.0 18.37
2020-03-25 17.32 15.11 15.79 16.66 13320000.0 16.08
2020-03-24 15.25 13.68 13.88 14.74 12388300.0 14.23
2020-03-23 13.44 12.25 13.28 12.8 14916800.0 12.35
2020-03-20 15.2 13.26 14.97 13.41 12910800.0 12.94
2020-03-19 15.38 12.31 13.63 14.6 15389700.0 14.09
2020-03-18 16.59 12.15 16.15 13.93 13580600.0 13.44
2020-03-17 18.86 16.1 18.42 17.46 18349900.0 16.85
2020-03-16 20.01 17.75 19.5 17.85 16192200.0 17.23
2020-03-13 24.16 22.22 23.41 24.13 13296400.0 23.29
2020-03-12 23.98 21.65 22.56 21.67 14723600.0 20.91
2020-03-11 25.85 24.19 25.5 24.49 14890200.0 23.64
2020-03-10 26.42 24.58 26.13 26.27 11415700.0 25.35
2020-03-09 26.28 24.69 26.09 25.02 10877400.0 24.15
2020-03-06 28.87 27.75 28.1 28.25 10763700.0 27.26
2020-03-05 29.87 28.98 29.04 29.26 10808400.0 28.24
2020-03-04 30.28 29.09 29.37 30.14 8613900.0 29.09
2020-03-03 30.67 28.71 30.22 28.87 9562500.0 27.86
2020-03-02 30.4 29.15 29.28 30.39 10614500.0 29.33
2020-02-28 29.19 28.07 28.68 29.1 17476000.0 28.08
2020-02-27 30.79 29.39 29.86 29.68 10894900.0 28.64
2020-02-26 31.41 30.59 31.0 30.59 9640700.0 29.52
2020-02-25 32.25 30.59 32.21 30.76 9860700.0 29.69
2020-02-24 32.57 32.12 32.18 32.25 8475600.0 31.12
2020-02-21 33.56 33.03 33.51 33.33 4868400.0 32.17
2020-02-20 33.88 33.2 33.24 33.64 4866400.0 32.47
2020-02-19 33.46 33.01 33.32 33.37 6086500.0 32.21
2020-02-18 33.95 33.18 33.6 33.27 5570000.0 32.11