Synchrony Financial (SFE.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 45 |
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jun 27, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Jun 26, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Jun 25, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Jun 24, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Jun 21, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Jun 20, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jun 19, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jun 18, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Jun 17, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Jun 14, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Jun 13, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Jun 12, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Jun 11, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Jun 10, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 07, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jun 06, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Jun 05, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Jun 04, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Jun 03, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| May 31, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| May 30, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| May 29, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| May 28, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| May 27, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| May 24, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| May 23, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| May 22, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| May 21, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| May 20, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 17, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| May 16, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| May 15, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| May 14, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| May 13, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| May 10, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| May 09, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| May 08, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| May 07, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| May 06, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| May 03, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| May 03, 2024 | 0.25 Dividend | |||||
| May 02, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.54 | - |
| Apr 30, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.29 | 45 |
| Apr 29, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.29 | - |
| Apr 26, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.26 | - |
| Apr 25, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.49 | - |
| Apr 24, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.66 | - |
| Apr 23, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.13 | - |
| Apr 22, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.68 | - |
| Apr 19, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | - |
| Apr 18, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.83 | - |
| Apr 17, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.17 | - |
| Apr 16, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.62 | - |
| Apr 15, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.63 | - |
| Apr 12, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.17 | - |
| Apr 11, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.15 | - |
| Apr 10, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.58 | - |
| Apr 09, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.71 | - |
| Apr 08, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | - |
| Apr 05, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.70 | - |
| Apr 04, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.63 | - |
| Apr 03, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
| Apr 02, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.45 | - |
| Mar 28, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.60 | - |
| Mar 27, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
| Mar 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.83 | - |
| Mar 25, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.89 | - |
| Mar 22, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.86 | - |
| Mar 21, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.30 | - |
| Mar 20, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.22 | - |
| Mar 19, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.99 | - |
| Mar 18, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
| Mar 15, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.26 | - |
| Mar 14, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.32 | - |
| Mar 13, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.82 | - |
| Mar 12, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.46 | - |
| Mar 11, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.07 | - |
| Mar 08, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
| Mar 07, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.39 | - |
| Mar 06, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.21 | - |
| Mar 05, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.95 | - |
| Mar 04, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.37 | - |
| Mar 01, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
| Feb 29, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.29 | - |
| Feb 28, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.43 | - |
| Feb 27, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | - |
| Feb 26, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.53 | - |
| Feb 23, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
| Feb 22, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.26 | - |
| Feb 21, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.01 | - |
| Feb 20, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.24 | - |
| Feb 19, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
| Feb 16, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.57 | - |
| Feb 15, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
| Feb 14, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.70 | - |
| Feb 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.28 | - |
| Feb 12, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.