Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,000.84 +1,176.36 (+1.87%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Synchrony Financial (0LC3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:16PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.00 | 45.90 | 45.00 | 45.81 | 45.81 | 504,374 |
| 03 May 2024 | 0.25 Dividend | |||||
| 02 May 2024 | 45.08 | 45.15 | 44.15 | 44.88 | 44.63 | 3,136 |
| 01 May 2024 | 43.88 | 43.88 | 43.23 | 43.69 | 43.45 | 505 |
| 30 Apr 2024 | 44.57 | 44.69 | 44.09 | 44.09 | 43.84 | 1,744 |
| 29 Apr 2024 | 44.90 | 44.91 | 44.53 | 44.53 | 44.28 | 57 |
| 26 Apr 2024 | 44.83 | 45.41 | 44.82 | 44.82 | 44.57 | 768 |
| 25 Apr 2024 | 44.96 | 45.20 | 43.81 | 44.06 | 43.81 | 885 |
| 24 Apr 2024 | 43.44 | 44.85 | 43.39 | 44.85 | 44.60 | 4,353 |
| 23 Apr 2024 | 42.11 | 43.01 | 42.11 | 42.96 | 42.72 | 1,234 |
| 22 Apr 2024 | 42.02 | 42.02 | 41.96 | 41.99 | 41.76 | 136 |
| 19 Apr 2024 | 41.40 | 41.92 | 41.40 | 41.92 | 41.69 | 1,791 |
| 18 Apr 2024 | 40.41 | 41.28 | 39.94 | 40.84 | 40.61 | 1,260 |
| 17 Apr 2024 | 40.15 | 40.33 | 39.97 | 40.03 | 39.80 | 1,433 |
| 16 Apr 2024 | 40.02 | 40.16 | 39.84 | 40.04 | 39.82 | 384 |
| 15 Apr 2024 | 41.15 | 41.24 | 40.30 | 40.30 | 40.08 | 4,690 |
| 12 Apr 2024 | 40.97 | 41.04 | 40.49 | 40.49 | 40.26 | 1,656 |
| 11 Apr 2024 | 41.30 | 41.30 | 40.69 | 41.13 | 40.91 | 287 |
| 10 Apr 2024 | 41.16 | 41.82 | 40.99 | 41.12 | 40.89 | 1,200 |
| 09 Apr 2024 | 42.40 | 42.41 | 42.17 | 42.25 | 42.02 | 1,957 |
| 08 Apr 2024 | 42.07 | 43.13 | 41.53 | 42.69 | 42.46 | 4,402 |
| 05 Apr 2024 | 41.02 | 41.51 | 40.96 | 41.17 | 40.94 | 1,452 |
| 04 Apr 2024 | 42.02 | 42.75 | 41.61 | 41.74 | 41.50 | 2,424 |
| 03 Apr 2024 | 40.88 | 41.12 | 40.88 | 41.12 | 40.89 | 64 |
| 02 Apr 2024 | 41.45 | 41.45 | 40.56 | 40.68 | 40.46 | 1,563 |
| 28 Mar 2024 | 42.70 | 43.06 | 42.65 | 43.06 | 42.82 | 1,587 |
| 27 Mar 2024 | 41.91 | 41.91 | 41.65 | 41.87 | 41.64 | 1,663 |
| 26 Mar 2024 | 41.51 | 41.75 | 41.44 | 41.54 | 41.31 | 1,471 |
| 25 Mar 2024 | 41.13 | 41.37 | 40.95 | 41.24 | 41.01 | 2,259 |
| 22 Mar 2024 | 42.72 | 42.72 | 41.85 | 41.88 | 41.65 | 2,519 |
| 21 Mar 2024 | 43.66 | 43.66 | 42.47 | 42.47 | 42.23 | 5,597 |
| 20 Mar 2024 | 42.15 | 43.26 | 42.15 | 43.26 | 43.02 | 2,180 |
| 19 Mar 2024 | 41.89 | 42.20 | 41.83 | 42.11 | 41.88 | 1,218 |
| 18 Mar 2024 | 41.72 | 41.87 | 41.44 | 41.80 | 41.57 | 2,208 |
| 15 Mar 2024 | 42.92 | 43.06 | 42.01 | 42.01 | 41.77 | 2,419 |
| 14 Mar 2024 | 43.81 | 43.84 | 43.27 | 43.47 | 43.23 | 2,675 |
| 13 Mar 2024 | 43.23 | 43.51 | 43.23 | 43.41 | 43.17 | 845 |
| 12 Mar 2024 | 42.66 | 43.30 | 42.66 | 43.12 | 42.88 | 79 |
| 11 Mar 2024 | 41.88 | 42.56 | 41.88 | 42.50 | 42.26 | 1,004 |
| 08 Mar 2024 | 41.94 | 42.01 | 41.66 | 41.94 | 41.70 | 793 |
| 07 Mar 2024 | 41.76 | 41.82 | 41.42 | 41.70 | 41.47 | 6,084 |
| 06 Mar 2024 | 40.51 | 41.10 | 40.23 | 41.10 | 40.87 | 2,194 |
| 05 Mar 2024 | 40.56 | 41.99 | 40.50 | 41.20 | 40.97 | 1,026 |
| 04 Mar 2024 | 41.20 | 41.20 | 40.99 | 41.12 | 40.89 | 3 |
| 01 Mar 2024 | 41.18 | 41.31 | 40.81 | 41.03 | 40.80 | 743 |
| 29 Feb 2024 | 41.23 | 41.25 | 40.95 | 41.23 | 41.00 | 5,365 |
| 28 Feb 2024 | 41.12 | 41.24 | 40.97 | 41.07 | 40.84 | 12,628 |
| 27 Feb 2024 | 40.58 | 40.89 | 40.36 | 40.89 | 40.66 | 982 |
| 26 Feb 2024 | 40.01 | 40.51 | 39.94 | 40.11 | 39.89 | 78 |
| 23 Feb 2024 | 39.95 | 40.35 | 39.93 | 40.31 | 40.09 | 1,134 |
| 22 Feb 2024 | 40.06 | 40.06 | 39.70 | 39.70 | 39.48 | 475 |
| 21 Feb 2024 | 40.08 | 40.13 | 39.58 | 39.68 | 39.46 | 2,249 |
| 20 Feb 2024 | 39.50 | 40.89 | 39.31 | 40.49 | 40.27 | 3,008 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 39.85 | 40.00 | 39.66 | 39.93 | 39.71 | 220 |
| 15 Feb 2024 | 39.66 | 40.00 | 39.54 | 39.72 | 39.50 | 323 |
| 14 Feb 2024 | 38.96 | 39.00 | 38.85 | 39.00 | 38.78 | 460 |
| 13 Feb 2024 | 38.74 | 38.81 | 38.39 | 38.81 | 38.59 | 475 |
| 12 Feb 2024 | 39.01 | 39.68 | 38.89 | 39.68 | 39.46 | 395 |
| 09 Feb 2024 | 38.54 | 38.76 | 38.29 | 38.76 | 38.54 | 1,032 |
| 08 Feb 2024 | 38.57 | 38.57 | 38.18 | 38.36 | 38.15 | 734 |
| 07 Feb 2024 | 38.72 | 38.72 | 38.19 | 38.19 | 37.97 | 672 |
| 06 Feb 2024 | 38.81 | 38.97 | 38.65 | 38.65 | 38.44 | 140 |
| 05 Feb 2024 | 38.63 | 38.70 | 38.32 | 38.39 | 38.18 | 1,989 |
| 02 Feb 2024 | 38.06 | 38.57 | 38.04 | 38.57 | 38.36 | 1,421 |
| 02 Feb 2024 | 0.25 Dividend | |||||
| 01 Feb 2024 | 38.99 | 39.05 | 38.24 | 38.24 | 37.78 | 6,083 |
| 31 Jan 2024 | 39.44 | 39.68 | 39.30 | 39.61 | 39.13 | 694 |
| 30 Jan 2024 | 39.19 | 39.66 | 39.07 | 39.61 | 39.13 | 388 |
| 29 Jan 2024 | 39.74 | 39.84 | 38.98 | 39.01 | 38.53 | 842 |
| 26 Jan 2024 | 39.50 | 39.80 | 38.84 | 39.31 | 38.83 | 1,185 |
| 25 Jan 2024 | 37.98 | 38.26 | 37.84 | 38.21 | 37.75 | 4,501 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 37.76 | 37.81 | 37.02 | 37.62 | 37.17 | 316 |
| 22 Jan 2024 | 37.78 | 38.13 | 37.72 | 37.80 | 37.34 | 660 |
| 19 Jan 2024 | 36.03 | 36.76 | 35.84 | 36.76 | 36.31 | 3,101 |
| 18 Jan 2024 | 36.00 | 36.00 | 35.34 | 35.46 | 35.03 | 978 |
| 17 Jan 2024 | 36.36 | 36.70 | 36.10 | 36.70 | 36.26 | 11 |
| 16 Jan 2024 | 36.65 | 36.92 | 36.31 | 36.87 | 36.43 | 6,263 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 38.22 | 38.22 | 36.88 | 36.91 | 36.46 | 2,460 |
| 11 Jan 2024 | 37.69 | 37.77 | 37.37 | 37.60 | 37.15 | 796 |
| 10 Jan 2024 | 38.16 | 38.31 | 37.98 | 38.31 | 37.85 | 1,030 |
| 09 Jan 2024 | 38.83 | 38.85 | 38.52 | 38.62 | 38.15 | 893 |
| 08 Jan 2024 | 38.87 | 39.18 | 38.87 | 39.06 | 38.58 | 1,135 |
| 05 Jan 2024 | 37.53 | 38.91 | 37.53 | 38.62 | 38.15 | 1,669 |
| 04 Jan 2024 | 37.45 | 37.86 | 37.45 | 37.80 | 37.34 | 29,524 |
| 03 Jan 2024 | 37.21 | 37.53 | 37.19 | 37.50 | 37.05 | 1,509 |
| 02 Jan 2024 | 37.76 | 38.22 | 37.75 | 38.15 | 37.69 | 496 |
| 29 Dec 2023 | 38.42 | 38.42 | 37.98 | 38.12 | 37.66 | 429 |
| 28 Dec 2023 | 38.42 | 38.42 | 38.28 | 38.35 | 37.89 | 146 |
| 27 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 37.76 | 395 |
| 22 Dec 2023 | 38.29 | 38.29 | 38.26 | 38.28 | 37.82 | 494 |
| 21 Dec 2023 | 37.98 | 38.26 | 37.60 | 37.98 | 37.52 | 567 |
| 20 Dec 2023 | 38.05 | 38.52 | 38.05 | 38.39 | 37.93 | 1,711 |
| 19 Dec 2023 | 37.67 | 38.22 | 37.66 | 38.10 | 37.64 | 500 |
| 18 Dec 2023 | 37.55 | 37.72 | 37.14 | 37.58 | 37.13 | 654 |
| 15 Dec 2023 | 37.06 | 37.15 | 36.84 | 37.04 | 36.59 | 253 |
| 14 Dec 2023 | 37.50 | 38.13 | 37.50 | 37.87 | 37.41 | 1,563 |
| 13 Dec 2023 | 35.49 | 35.50 | 35.23 | 35.34 | 34.91 | 3,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.