Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,924.84 -2,412.66 (-3.64%) CMC Crypto 200
1,360.26 -22.32 (-1.61%)
Synchrony Financial (0LC3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:13PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 44.85 | 44.85 | 6,240 |
| 23 Apr 2024 | 42.11 | 43.01 | 42.11 | 42.96 | 42.96 | 1,234 |
| 22 Apr 2024 | 42.02 | 42.02 | 41.96 | 41.99 | 41.99 | 136 |
| 19 Apr 2024 | 41.40 | 41.92 | 41.40 | 41.92 | 41.92 | 1,791 |
| 18 Apr 2024 | 40.41 | 41.28 | 39.94 | 40.84 | 40.84 | 1,260 |
| 17 Apr 2024 | 40.15 | 40.33 | 39.97 | 40.03 | 40.03 | 1,433 |
| 16 Apr 2024 | 40.02 | 40.16 | 39.84 | 40.04 | 40.04 | 384 |
| 15 Apr 2024 | 41.15 | 41.24 | 40.30 | 40.30 | 40.30 | 4,690 |
| 12 Apr 2024 | 40.97 | 41.04 | 40.49 | 40.49 | 40.49 | 1,656 |
| 11 Apr 2024 | 41.30 | 41.30 | 40.69 | 41.13 | 41.13 | 287 |
| 10 Apr 2024 | 41.16 | 41.82 | 40.99 | 41.12 | 41.12 | 1,200 |
| 09 Apr 2024 | 42.40 | 42.41 | 42.17 | 42.25 | 42.25 | 1,957 |
| 08 Apr 2024 | 42.07 | 43.13 | 41.53 | 42.69 | 42.69 | 4,402 |
| 05 Apr 2024 | 41.02 | 41.51 | 40.96 | 41.17 | 41.17 | 1,452 |
| 04 Apr 2024 | 42.02 | 42.75 | 41.61 | 41.74 | 41.74 | 2,424 |
| 03 Apr 2024 | 40.88 | 41.12 | 40.88 | 41.12 | 41.12 | 64 |
| 02 Apr 2024 | 41.45 | 41.45 | 40.56 | 40.68 | 40.68 | 1,563 |
| 28 Mar 2024 | 42.70 | 43.06 | 42.65 | 43.06 | 43.06 | 1,587 |
| 27 Mar 2024 | 41.91 | 41.91 | 41.65 | 41.87 | 41.87 | 1,663 |
| 26 Mar 2024 | 41.51 | 41.75 | 41.44 | 41.54 | 41.54 | 1,471 |
| 25 Mar 2024 | 41.13 | 41.37 | 40.95 | 41.24 | 41.24 | 2,259 |
| 22 Mar 2024 | 42.72 | 42.72 | 41.85 | 41.88 | 41.88 | 2,519 |
| 21 Mar 2024 | 43.66 | 43.66 | 42.47 | 42.47 | 42.47 | 5,597 |
| 20 Mar 2024 | 42.15 | 43.26 | 42.15 | 43.26 | 43.26 | 2,180 |
| 19 Mar 2024 | 41.89 | 42.20 | 41.83 | 42.11 | 42.11 | 1,218 |
| 18 Mar 2024 | 41.72 | 41.87 | 41.44 | 41.80 | 41.80 | 2,208 |
| 15 Mar 2024 | 42.92 | 43.06 | 42.01 | 42.01 | 42.01 | 2,419 |
| 14 Mar 2024 | 43.81 | 43.84 | 43.27 | 43.47 | 43.47 | 2,675 |
| 13 Mar 2024 | 43.23 | 43.51 | 43.23 | 43.41 | 43.41 | 845 |
| 12 Mar 2024 | 42.66 | 43.30 | 42.66 | 43.12 | 43.12 | 79 |
| 11 Mar 2024 | 41.88 | 42.56 | 41.88 | 42.50 | 42.50 | 1,004 |
| 08 Mar 2024 | 41.94 | 42.01 | 41.66 | 41.94 | 41.94 | 793 |
| 07 Mar 2024 | 41.76 | 41.82 | 41.42 | 41.70 | 41.70 | 6,084 |
| 06 Mar 2024 | 40.51 | 41.10 | 40.23 | 41.10 | 41.10 | 2,194 |
| 05 Mar 2024 | 40.56 | 41.99 | 40.50 | 41.20 | 41.20 | 1,026 |
| 04 Mar 2024 | 41.20 | 41.20 | 40.99 | 41.12 | 41.12 | 3 |
| 01 Mar 2024 | 41.18 | 41.31 | 40.81 | 41.03 | 41.03 | 743 |
| 29 Feb 2024 | 41.23 | 41.25 | 40.95 | 41.23 | 41.23 | 5,365 |
| 28 Feb 2024 | 41.12 | 41.24 | 40.97 | 41.07 | 41.07 | 12,628 |
| 27 Feb 2024 | 40.58 | 40.89 | 40.36 | 40.89 | 40.89 | 982 |
| 26 Feb 2024 | 40.01 | 40.51 | 39.94 | 40.11 | 40.11 | 78 |
| 23 Feb 2024 | 39.95 | 40.35 | 39.93 | 40.31 | 40.31 | 1,134 |
| 22 Feb 2024 | 40.06 | 40.06 | 39.70 | 39.70 | 39.70 | 475 |
| 21 Feb 2024 | 40.08 | 40.13 | 39.58 | 39.68 | 39.68 | 2,249 |
| 20 Feb 2024 | 39.50 | 40.89 | 39.31 | 40.49 | 40.49 | 3,008 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 39.85 | 40.00 | 39.66 | 39.93 | 39.93 | 220 |
| 15 Feb 2024 | 39.66 | 40.00 | 39.54 | 39.72 | 39.72 | 323 |
| 14 Feb 2024 | 38.96 | 39.00 | 38.85 | 39.00 | 39.00 | 460 |
| 13 Feb 2024 | 38.74 | 38.81 | 38.39 | 38.81 | 38.81 | 475 |
| 12 Feb 2024 | 39.01 | 39.68 | 38.89 | 39.68 | 39.68 | 395 |
| 09 Feb 2024 | 38.54 | 38.76 | 38.29 | 38.76 | 38.76 | 1,032 |
| 08 Feb 2024 | 38.57 | 38.57 | 38.18 | 38.36 | 38.36 | 734 |
| 07 Feb 2024 | 38.72 | 38.72 | 38.19 | 38.19 | 38.19 | 672 |
| 06 Feb 2024 | 38.81 | 38.97 | 38.65 | 38.65 | 38.65 | 140 |
| 05 Feb 2024 | 38.63 | 38.70 | 38.32 | 38.39 | 38.39 | 1,989 |
| 02 Feb 2024 | 38.06 | 38.57 | 38.04 | 38.57 | 38.57 | 1,421 |
| 02 Feb 2024 | 0.25 Dividend | |||||
| 01 Feb 2024 | 38.99 | 39.05 | 38.24 | 38.24 | 37.99 | 6,083 |
| 31 Jan 2024 | 39.44 | 39.68 | 39.30 | 39.61 | 39.35 | 694 |
| 30 Jan 2024 | 39.19 | 39.66 | 39.07 | 39.61 | 39.35 | 388 |
| 29 Jan 2024 | 39.74 | 39.84 | 38.98 | 39.01 | 38.75 | 842 |
| 26 Jan 2024 | 39.50 | 39.80 | 38.84 | 39.31 | 39.05 | 1,185 |
| 25 Jan 2024 | 37.98 | 38.26 | 37.84 | 38.21 | 37.96 | 4,501 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 37.76 | 37.81 | 37.02 | 37.62 | 37.37 | 316 |
| 22 Jan 2024 | 37.78 | 38.13 | 37.72 | 37.80 | 37.55 | 660 |
| 19 Jan 2024 | 36.03 | 36.76 | 35.84 | 36.76 | 36.51 | 3,101 |
| 18 Jan 2024 | 36.00 | 36.00 | 35.34 | 35.46 | 35.23 | 978 |
| 17 Jan 2024 | 36.36 | 36.70 | 36.10 | 36.70 | 36.46 | 11 |
| 16 Jan 2024 | 36.65 | 36.92 | 36.31 | 36.87 | 36.63 | 6,263 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 38.22 | 38.22 | 36.88 | 36.91 | 36.67 | 2,460 |
| 11 Jan 2024 | 37.69 | 37.77 | 37.37 | 37.60 | 37.36 | 796 |
| 10 Jan 2024 | 38.16 | 38.31 | 37.98 | 38.31 | 38.06 | 1,030 |
| 09 Jan 2024 | 38.83 | 38.85 | 38.52 | 38.62 | 38.37 | 893 |
| 08 Jan 2024 | 38.87 | 39.18 | 38.87 | 39.06 | 38.80 | 1,135 |
| 05 Jan 2024 | 37.53 | 38.91 | 37.53 | 38.62 | 38.36 | 1,669 |
| 04 Jan 2024 | 37.45 | 37.86 | 37.45 | 37.80 | 37.55 | 29,524 |
| 03 Jan 2024 | 37.21 | 37.53 | 37.19 | 37.50 | 37.25 | 1,509 |
| 02 Jan 2024 | 37.76 | 38.22 | 37.75 | 38.15 | 37.91 | 496 |
| 29 Dec 2023 | 38.42 | 38.42 | 37.98 | 38.12 | 37.87 | 429 |
| 28 Dec 2023 | 38.42 | 38.42 | 38.28 | 38.35 | 38.10 | 146 |
| 27 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 37.97 | 395 |
| 22 Dec 2023 | 38.29 | 38.29 | 38.26 | 38.28 | 38.03 | 494 |
| 21 Dec 2023 | 37.98 | 38.26 | 37.60 | 37.98 | 37.73 | 567 |
| 20 Dec 2023 | 38.05 | 38.52 | 38.05 | 38.39 | 38.14 | 1,711 |
| 19 Dec 2023 | 37.67 | 38.22 | 37.66 | 38.10 | 37.85 | 500 |
| 18 Dec 2023 | 37.55 | 37.72 | 37.14 | 37.58 | 37.34 | 654 |
| 15 Dec 2023 | 37.06 | 37.15 | 36.84 | 37.04 | 36.80 | 253 |
| 14 Dec 2023 | 37.50 | 38.13 | 37.50 | 37.87 | 37.62 | 1,563 |
| 13 Dec 2023 | 35.49 | 35.50 | 35.23 | 35.34 | 35.11 | 3,070 |
| 12 Dec 2023 | 35.74 | 36.00 | 35.74 | 36.00 | 35.76 | 356 |
| 11 Dec 2023 | 35.24 | 35.81 | 35.10 | 35.77 | 35.54 | 24 |
| 08 Dec 2023 | 34.76 | 35.31 | 34.75 | 35.19 | 34.96 | 703 |
| 07 Dec 2023 | 34.53 | 34.93 | 34.53 | 34.92 | 34.70 | 805 |
| 06 Dec 2023 | 34.48 | 34.76 | 34.48 | 34.59 | 34.36 | 686 |
| 05 Dec 2023 | 33.88 | 34.12 | 33.81 | 34.12 | 33.90 | 857 |
| 04 Dec 2023 | 33.64 | 34.38 | 33.64 | 33.90 | 33.68 | 2,193 |
| 01 Dec 2023 | 32.53 | 34.10 | 32.44 | 33.80 | 33.58 | 1,834 |
| *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.