Synchrony Financial

SYF
🏛️ 美国 →
73.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 38.29 38.45 37.97 38.19 2.5M
2023-12-28 38.34 38.51 38.23 38.37 1.8M
2023-12-27 38.18 38.41 38.05 38.35 1.7M
2023-12-26 38.13 38.34 37.91 38.27 1.9M
2023-12-22 38.27 38.44 37.84 37.94 2.3M
2023-12-21 37.65 38.26 37.54 38.05 3.4M
2023-12-20 38.20 38.59 37.31 37.33 4.8M
2023-12-19 37.47 38.40 37.46 38.23 3.9M
2023-12-18 37.71 37.86 37.09 37.55 4.5M
2023-12-15 37.12 37.69 36.75 37.12 8.9M
2023-12-14 37.25 38.17 37.16 37.74 7.4M
2023-12-13 35.57 37.08 35.23 36.83 8.1M
2023-12-12 35.28 36.01 35.28 35.60 5.7M
2023-12-11 35.24 35.96 35.12 35.45 4.0M
2023-12-08 34.90 35.43 34.71 35.29 4.2M
2023-12-07 34.50 34.98 34.43 34.90 3.9M
2023-12-06 34.37 34.94 34.26 34.30 4.4M
2023-12-05 33.76 34.23 33.58 33.98 4.9M
2023-12-04 33.60 34.50 33.51 33.97 4.4M
2023-12-01 32.36 34.14 32.36 33.83 6.1M
2023-11-30 31.43 32.45 31.26 32.36 10.1M
2023-11-29 31.09 31.94 31.09 31.22 4.6M
2023-11-28 29.75 30.93 29.65 30.89 5.6M
2023-11-27 29.62 29.67 29.15 29.39 3.9M
2023-11-24 29.78 29.94 29.63 29.83 1.3M
2023-11-22 29.75 29.87 29.44 29.68 2.3M
2023-11-21 29.69 29.80 29.36 29.47 3.0M
2023-11-20 29.81 29.91 29.52 29.82 3.5M
2023-11-17 29.29 29.89 29.10 29.88 3.7M
2023-11-16 29.72 29.89 28.84 28.91 4.9M
2023-11-15 30.17 30.30 29.65 29.76 4.7M
2023-11-14 30.16 30.67 29.86 30.30 4.0M
2023-11-13 29.48 29.73 29.26 29.46 2.8M
2023-11-10 29.26 29.60 29.02 29.57 2.9M
2023-11-09 29.51 29.56 29.05 29.15 3.2M
2023-11-08 29.29 29.44 29.09 29.32 4.1M
2023-11-07 29.36 29.45 29.07 29.35 3.1M
2023-11-06 30.05 30.22 29.15 29.51 3.9M
2023-11-03 29.60 30.36 29.52 30.15 4.2M
2023-11-02 28.47 29.09 28.24 29.08 3.6M
2023-11-01 28.14 28.35 27.68 27.97 4.1M
2023-10-31 28.32 28.41 27.97 28.05 3.9M
2023-10-30 28.37 28.59 28.00 28.33 3.5M
2023-10-27 28.10 28.92 27.99 28.09 5.5M
2023-10-26 27.71 28.34 27.65 28.00 5.4M
2023-10-25 27.71 28.21 27.42 27.70 6.6M
2023-10-24 29.00 29.20 27.30 27.37 8.3M
2023-10-23 28.35 29.07 28.22 28.62 7.1M
2023-10-20 28.72 28.95 28.15 28.37 4.7M
2023-10-19 29.51 29.80 28.76 28.76 5.6M
2023-10-18 30.12 30.23 29.68 29.90 3.8M
2023-10-17 29.38 30.55 29.30 30.50 4.0M
2023-10-16 29.23 29.67 29.05 29.65 3.6M
2023-10-13 29.67 29.82 28.69 28.87 3.1M
2023-10-12 29.80 29.80 29.00 29.43 2.4M
2023-10-11 29.88 30.35 29.41 29.66 2.9M
2023-10-10 29.64 30.35 29.45 29.84 3.0M
2023-10-09 28.90 29.52 28.66 29.36 3.3M
2023-10-06 28.41 29.52 28.41 29.32 5.4M
2023-10-05 28.80 28.94 28.41 28.71 4.6M
2023-10-04 29.21 29.31 28.64 29.04 5.1M
2023-10-03 30.09 30.12 28.95 29.10 5.5M
2023-10-02 30.40 30.67 30.22 30.37 4.2M
2023-09-29 30.85 31.09 30.35 30.57 4.9M
2023-09-28 30.22 30.99 30.21 30.87 3.6M
2023-09-27 31.23 31.31 29.98 30.18 5.5M
2023-09-26 31.09 31.52 30.90 31.09 2.6M
2023-09-25 31.18 31.45 30.94 31.43 3.0M
2023-09-22 31.78 31.83 31.24 31.38 3.1M
2023-09-21 31.93 32.16 31.77 31.81 2.7M
2023-09-20 32.59 32.78 32.11 32.16 2.3M
2023-09-19 32.22 32.51 32.09 32.37 2.5M
2023-09-18 32.42 32.45 31.80 32.14 4.1M
2023-09-15 32.07 32.80 32.00 32.52 7.1M
2023-09-14 32.20 32.44 32.01 32.29 3.3M
2023-09-13 32.51 32.53 31.45 31.80 3.9M
2023-09-12 31.70 32.70 31.60 32.28 4.0M
2023-09-11 31.56 32.04 31.53 31.70 2.6M
2023-09-08 30.94 31.33 30.75 31.28 2.7M
2023-09-07 31.37 31.57 30.67 30.92 7.1M
2023-09-06 31.59 31.89 31.22 31.73 3.0M
2023-09-05 32.11 32.44 31.78 31.80 4.0M
2023-09-01 32.57 32.76 32.45 32.66 2.5M
2023-08-31 32.50 32.54 32.07 32.28 4.5M
2023-08-30 32.61 32.68 32.34 32.36 2.0M
2023-08-29 31.98 32.63 31.87 32.54 1.8M
2023-08-28 32.13 32.42 31.85 31.98 2.3M
2023-08-25 31.99 32.22 31.63 31.85 2.9M
2023-08-24 32.11 32.47 31.81 31.95 2.3M
2023-08-23 31.79 32.04 31.37 32.03 2.9M
2023-08-22 32.85 32.85 31.76 31.79 4.0M
2023-08-21 33.34 33.34 32.66 32.91 2.6M
2023-08-18 32.72 33.26 32.63 33.17 3.3M
2023-08-17 32.99 33.51 32.90 33.06 3.9M
2023-08-16 33.51 33.75 32.85 32.87 3.2M
2023-08-15 33.75 33.76 33.34 33.48 3.6M
2023-08-14 34.51 34.53 34.01 34.23 3.0M
2023-08-11 34.25 34.83 34.19 34.77 3.3M
2023-08-10 34.72 34.99 34.28 34.40 3.0M
2023-08-09 34.69 35.02 34.37 34.40 3.0M
2023-08-08 33.96 34.87 33.88 34.84 2.8M
2023-08-07 34.63 34.86 34.47 34.75 2.1M
2023-08-04 34.20 34.94 34.07 34.36 3.6M
2023-08-03 33.91 34.35 33.66 34.30 2.9M
2023-08-02 34.22 34.23 33.52 34.14 3.5M
2023-08-01 34.29 34.73 34.10 34.72 3.2M
2023-07-31 34.75 35.13 34.22 34.54 4.8M
2023-07-28 35.16 35.17 34.39 34.59 3.3M
2023-07-27 35.11 35.42 34.59 34.73 3.7M
2023-07-26 35.22 35.68 34.71 34.86 3.5M
2023-07-25 35.89 35.89 35.16 35.16 3.1M
2023-07-24 34.66 35.84 34.64 35.84 4.9M
2023-07-21 35.03 35.16 34.50 34.67 5.5M
2023-07-20 35.29 35.43 34.59 34.89 5.8M
2023-07-19 36.24 36.33 35.68 36.11 6.2M
2023-07-18 36.11 36.34 35.16 36.17 7.0M
2023-07-17 34.74 35.86 34.70 35.51 6.3M
2023-07-14 35.33 35.54 34.63 34.90 4.2M
2023-07-13 34.99 35.72 34.96 35.67 4.2M
2023-07-12 35.16 35.43 34.84 34.87 4.0M
2023-07-11 34.23 34.81 34.02 34.72 3.7M
2023-07-10 33.40 33.99 33.36 33.95 3.9M
2023-07-07 33.41 34.06 33.41 33.61 3.6M
2023-07-06 33.29 33.49 32.80 33.44 3.6M
2023-07-05 34.02 34.18 33.70 33.74 4.1M
2023-07-03 33.97 34.51 33.89 34.38 1.6M
2023-06-30 34.36 34.43 33.65 33.92 3.6M
2023-06-29 34.10 34.42 33.83 34.07 3.8M
2023-06-28 33.37 33.86 33.17 33.85 5.8M
2023-06-27 32.69 33.42 32.41 33.37 3.5M
2023-06-26 32.72 33.17 32.49 32.58 3.1M
2023-06-23 32.21 32.82 32.14 32.70 5.1M
2023-06-22 32.64 32.76 32.14 32.68 5.7M
2023-06-21 32.70 33.05 32.61 32.81 6.4M
2023-06-20 32.69 32.82 32.45 32.71 12.2M
2023-06-16 33.40 33.42 32.73 32.90 8.5M
2023-06-15 33.06 33.46 32.48 33.44 4.9M
2023-06-14 34.30 34.55 33.22 33.54 5.3M
2023-06-13 33.85 34.39 33.72 34.14 5.9M
2023-06-12 33.58 33.83 33.29 33.74 5.4M
2023-06-09 34.00 34.02 33.55 33.69 3.6M
2023-06-08 34.11 34.14 33.30 33.77 4.6M
2023-06-07 33.92 34.44 33.70 34.20 4.2M
2023-06-06 32.86 33.80 32.65 33.79 4.5M
2023-06-05 32.93 33.10 32.39 32.71 4.8M
2023-06-02 31.82 33.21 31.69 33.04 6.4M
2023-06-01 30.87 31.73 30.61 31.55 5.0M
2023-05-31 30.91 31.20 30.48 30.96 13.0M
2023-05-30 30.91 31.39 30.83 31.23 4.7M
2023-05-26 30.13 30.96 29.92 30.90 3.8M
2023-05-25 30.09 30.42 29.82 30.00 14.8M
2023-05-24 30.36 30.51 29.97 30.06 4.9M
2023-05-23 30.41 31.33 30.30 30.67 5.7M
2023-05-22 30.20 30.40 29.81 30.35 5.1M
2023-05-19 30.19 30.22 29.59 30.02 9.9M
2023-05-18 28.87 30.06 28.77 30.00 8.5M
2023-05-17 28.30 28.77 27.92 28.76 7.6M
2023-05-16 27.94 28.47 27.71 27.88 12.2M
2023-05-15 27.32 28.03 27.23 27.97 8.3M
2023-05-12 27.67 27.83 26.94 27.08 7.2M
2023-05-11 26.81 27.43 26.67 27.41 8.0M
2023-05-10 27.92 28.06 26.80 27.12 5.3M
2023-05-09 27.03 27.70 26.89 27.46 4.5M
2023-05-08 27.52 27.68 27.25 27.40 4.4M
2023-05-05 27.48 27.87 27.06 27.34 7.0M
2023-05-04 27.36 27.60 26.59 26.76 7.0M
2023-05-03 27.70 28.30 27.58 27.71 6.2M
2023-05-02 28.61 28.75 27.24 27.54 6.0M
2023-05-01 29.36 29.62 28.84 28.87 6.2M
2023-04-28 28.92 29.75 28.71 29.51 4.9M
2023-04-27 29.39 29.77 28.97 29.35 4.2M
2023-04-26 29.64 30.08 29.08 29.14 6.2M
2023-04-25 29.19 29.70 29.06 29.14 5.1M
2023-04-24 29.62 29.78 29.38 29.58 4.2M
2023-04-21 29.63 29.98 29.34 29.72 5.3M
2023-04-20 30.29 30.51 29.58 29.86 5.7M
2023-04-19 31.20 31.68 30.50 30.79 6.1M
2023-04-18 30.06 30.28 29.71 30.25 8.4M
2023-04-17 29.45 29.96 29.07 29.96 7.2M
2023-04-14 30.30 30.63 29.65 29.80 4.8M
2023-04-13 29.59 29.90 29.35 29.77 4.2M
2023-04-12 30.01 30.18 29.31 29.53 4.9M
2023-04-11 29.20 30.13 29.09 29.85 5.1M
2023-04-10 28.55 29.12 28.32 28.80 3.0M
2023-04-06 28.56 29.07 28.33 28.62 5.3M
2023-04-05 28.51 28.86 28.01 28.50 7.1M
2023-04-04 29.66 29.79 28.48 28.93 5.9M
2023-04-03 29.12 29.58 29.02 29.38 4.1M
2023-03-31 28.69 29.16 28.28 29.08 5.4M
2023-03-30 28.99 29.07 28.32 28.55 5.7M
2023-03-29 28.73 28.83 28.37 28.65 4.7M
2023-03-28 27.89 28.45 27.75 28.16 3.1M
2023-03-27 28.91 29.05 28.19 28.32 4.3M
2023-03-24 27.41 28.11 27.15 28.04 5.5M
2023-03-23 29.05 29.09 27.63 28.01 5.6M
2023-03-22 29.81 30.12 28.93 28.94 4.4M
2023-03-21 29.70 30.25 29.62 29.90 6.2M
2023-03-20 29.02 29.57 28.36 28.45 5.2M
2023-03-17 28.96 28.99 28.12 28.49 11.4M
2023-03-16 28.55 29.46 27.61 29.16 9.6M
2023-03-15 29.20 29.23 28.02 28.90 9.6M
2023-03-14 30.74 31.64 30.13 30.46 7.9M
2023-03-13 30.59 30.59 28.52 29.25 12.8M
2023-03-10 32.64 33.14 31.41 32.13 7.6M
2023-03-09 34.50 34.77 33.17 33.23 5.4M
2023-03-08 34.75 35.09 34.22 34.48 5.1M
2023-03-07 35.54 35.58 34.57 34.65 4.8M
2023-03-06 36.35 36.65 35.52 35.61 5.6M
2023-03-03 36.16 36.54 35.88 36.38 4.0M
2023-03-02 35.38 35.82 35.16 35.74 4.3M
2023-03-01 35.61 36.17 35.40 35.98 3.8M
2023-02-28 35.45 36.08 35.41 35.71 6.8M
2023-02-27 36.14 36.23 35.49 35.50 3.7M
2023-02-24 35.31 35.82 35.22 35.80 3.2M
2023-02-23 35.87 36.14 35.33 35.92 3.1M
2023-02-22 35.13 35.59 35.02 35.45 3.8M
2023-02-21 35.60 35.74 34.76 35.00 4.4M
2023-02-17 35.43 35.78 35.04 35.77 4.0M
2023-02-16 35.97 36.29 35.63 35.65 2.9M
2023-02-15 35.92 36.52 35.84 36.51 3.1M
2023-02-14 36.81 36.90 35.70 36.32 5.0M
2023-02-13 36.27 37.10 36.08 37.03 3.1M
2023-02-10 36.10 36.43 35.86 36.42 3.7M
2023-02-09 36.64 37.02 36.20 36.24 4.2M
2023-02-08 36.58 36.96 36.40 36.43 3.8M
2023-02-07 36.36 37.21 36.31 36.95 3.4M
2023-02-06 36.70 36.80 36.03 36.42 4.6M
2023-02-03 36.86 38.00 36.66 37.05 5.7M
2023-02-02 35.41 37.87 35.41 37.79 7.7M
2023-02-01 33.00 35.62 32.38 35.31 14.1M
2023-01-31 36.17 36.74 35.84 36.73 4.6M
2023-01-30 36.71 37.17 36.13 36.15 4.3M
2023-01-27 36.85 37.35 36.67 37.06 3.2M
2023-01-26 37.04 37.23 35.92 36.55 4.0M
2023-01-25 35.04 36.95 34.97 36.88 6.5M
2023-01-24 34.20 36.13 34.15 35.37 6.8M
2023-01-23 35.23 36.08 34.01 34.56 9.5M
2023-01-20 32.86 35.42 32.86 35.41 12.1M
2023-01-19 32.04 32.73 30.83 32.58 7.5M
2023-01-18 33.79 34.22 33.18 33.21 5.5M
2023-01-17 33.46 33.90 33.31 33.67 5.1M
2023-01-13 32.67 33.65 32.34 33.47 4.5M
2023-01-12 34.12 34.24 33.23 33.58 6.0M
2023-01-11 33.00 33.81 32.80 33.76 6.0M
2023-01-10 32.06 32.89 30.88 32.84 9.2M
2023-01-09 33.16 33.30 32.23 32.29 9.8M
2023-01-06 31.75 32.83 31.74 32.80 9.0M
2023-01-05 32.61 32.61 31.95 31.98 5.8M
2023-01-04 32.87 33.54 32.73 33.10 5.9M
2023-01-03 33.25 33.50 32.10 32.39 4.7M