Stockscreener 앱 받기
73.30
0.96%
-0.71
시간 외 거래:
73.60
0.30
+0.41%
Synchrony Financial 주식 (SYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $74.39 | $73.10 | $1.29 | 3,353,447.0 | -0.96% |
| 2025-11-03 | $74.77 | $73.52 | $1.25 | 3,683,715.0 | -0.50% |
| 2025-10-31 | $74.99 | $73.25 | $1.74 | 2,986,263.0 | +1.07% |
| 2025-10-30 | $74.81 | $73.00 | $1.81 | 2,569,792.0 | +0.52% |
| 2025-10-29 | $74.84 | $72.91 | $1.93 | 3,199,002.0 | -2.02% |
| 2025-10-28 | $75.08 | $74.25 | $0.825 | 2,307,377.0 | -0.32% |
| 2025-10-27 | $75.72 | $74.69 | $1.03 | 5,008,399.0 | +0.16% |
| 2025-10-24 | $75.70 | $74.14 | $1.56 | 2,341,838.0 | +2.18% |
| 2025-10-23 | $73.98 | $72.72 | $1.26 | 2,361,163.0 | +0.32% |
| 2025-10-22 | $74.81 | $72.53 | $2.28 | 2,501,078.0 | -1.34% |
| 2025-10-21 | $74.21 | $72.05 | $2.16 | 2,402,889.0 | +2.41% |
| 2025-10-20 | $72.51 | $71.46 | $1.05 | 3,125,454.0 | +1.05% |
| 2025-10-17 | $72.88 | $70.46 | $2.42 | 4,669,473.0 | +1.79% |
| 2025-10-16 | $72.59 | $69.74 | $2.85 | 5,512,159.0 | -2.86% |
| 2025-10-15 | $75.03 | $70.69 | $4.34 | 5,698,510.0 | -0.71% |
| 2025-10-14 | $73.64 | $69.15 | $4.49 | 5,613,855.0 | +3.85% |
| 2025-10-13 | $70.29 | $69.02 | $1.27 | 2,897,335.0 | +3.12% |
| 2025-10-10 | $72.12 | $68.00 | $4.12 | 4,453,583.0 | -4.18% |
| 2025-10-09 | $72.12 | $70.78 | $1.34 | 2,823,223.0 | +0.03% |
| 2025-10-08 | $72.16 | $70.16 | $2.00 | 4,059,876.0 | +0.10% |
| 2025-10-07 | $71.47 | $69.83 | $1.64 | 3,029,778.0 | -0.67% |
Synchrony Financial 주식 (SYF) 연도별 가격 이력
이 심층 분석에서는 Synchrony Financial 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Synchrony Financial 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Synchrony Financial 주식 (SYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $74.77 | $73.10 | $1.67 | 10,390,609.0 | -1.45% |
| 2025-10 | $75.72 | $68.00 | $7.72 | 81,122,371.0 | +4.69% |
| 2025-09 | $77.41 | $69.28 | $8.13 | 66,531,795.0 | -6.93% |
| 2025-08 | $77.15 | $66.28 | $10.87 | 65,960,219.0 | +9.57% |
| 2025-07 | $73.76 | $66.43 | $7.33 | 73,138,011.0 | +4.39% |
| 2025-06 | $67.04 | $56.51 | $10.53 | 68,740,681.0 | +15.77% |
| 2025-05 | $61.65 | $51.72 | $9.93 | 76,386,636.0 | +10.97% |
| 2025-04 | $55.43 | $40.55 | $14.88 | 121,697,722.0 | -1.87% |
| 2025-03 | $61.19 | $50.85 | $10.34 | 101,443,680.0 | -12.76% |
| 2025-02 | $69.29 | $58.66 | $10.63 | 72,971,410.0 | -12.03% |
| 2025-01 | $70.93 | $63.06 | $7.87 | 63,086,144.0 | +6.12% |
Synchrony Financial 주식 (SYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.39 | $63.22 | $6.17 | 61,845,518.0 | -3.66% |
| 2024-11 | $68.69 | $54.42 | $14.27 | 78,865,638.0 | +22.45% |
| 2024-10 | $57.37 | $48.28 | $9.09 | 70,385,422.0 | +10.55% |
| 2024-09 | $51.32 | $44.00 | $7.32 | 69,526,656.0 | -0.76% |
| 2024-08 | $50.98 | $41.99 | $8.98 | 70,191,334.0 | -1.04% |
| 2024-07 | $52.67 | $46.71 | $5.96 | 69,046,875.0 | +7.63% |
| 2024-06 | $47.24 | $41.67 | $5.57 | 71,282,682.0 | +7.74% |
| 2024-05 | $46.72 | $42.25 | $4.47 | 84,250,342.0 | -0.41% |
| 2024-04 | $45.46 | $39.67 | $5.79 | 92,997,202.0 | +1.99% |
| 2024-03 | $43.84 | $40.20 | $3.63 | 93,047,558.0 | +4.41% |
| 2024-02 | $41.34 | $37.91 | $3.43 | 81,667,318.0 | +6.25% |
| 2024-01 | $39.88 | $35.29 | $4.59 | 99,417,379.0 | +1.78% |
Synchrony Financial 주식 (SYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.59 | $32.36 | $6.23 | 88,451,790.0 | +18.02% |
| 2023-11 | $32.45 | $27.68 | $4.77 | 83,301,319.0 | +15.37% |
| 2023-10 | $30.67 | $27.30 | $3.38 | 101,499,305.0 | -8.24% |
| 2023-09 | $32.80 | $29.98 | $2.82 | 74,111,254.0 | -5.30% |
| 2023-08 | $35.02 | $31.37 | $3.65 | 69,491,398.0 | -6.54% |
| 2023-07 | $36.34 | $32.80 | $3.54 | 87,105,746.0 | +1.83% |
| 2023-06 | $34.55 | $30.61 | $3.94 | 104,281,766.0 | +9.56% |
| 2023-05 | $31.39 | $26.59 | $4.80 | 158,181,454.0 | +4.91% |
| 2023-04 | $31.68 | $28.01 | $3.66 | 99,852,408.0 | +1.48% |
| 2023-03 | $36.65 | $27.14 | $9.50 | 142,130,274.0 | -18.57% |
| 2023-02 | $37.99 | $32.38 | $5.61 | 90,103,986.0 | -2.78% |
| 2023-01 | $37.35 | $30.83 | $6.52 | 129,944,831.0 | +11.78% |
4.11%
0.61%
자본화:
|
볼륨(24시간):