Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.11 +52.43 (+1.00%) Dow
39,826.27 +268.16 (+0.68%) Nasdaq
16,721.64 +210.46 (+1.27%) Bitcoin USD
65,298.84 +3,931.57 (+6.41%) CMC Crypto 200
1,381.51 +113.56 (+8.96%)
Synchrony Financial (SFE.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 160 |
| 14 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 13 May 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 10 May 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 09 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 08 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 07 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 06 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 03 May 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 03 May 2024 | 0.25 Dividend | |||||
| 02 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.94 | - |
| 30 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.55 | - |
| 29 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.55 | - |
| 26 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.55 | - |
| 25 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.55 | - |
| 24 Apr 2024 | 39.90 | 40.97 | 39.90 | 40.97 | 40.72 | 160 |
| 23 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.15 | - |
| 22 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.65 | - |
| 19 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.67 | - |
| 18 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.20 | - |
| 17 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.58 | - |
| 16 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
| 15 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
| 12 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.52 | - |
| 11 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.52 | - |
| 10 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.71 | - |
| 09 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.71 | - |
| 08 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.92 | - |
| 05 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.92 | - |
| 04 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.92 | - |
| 03 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.92 | - |
| 02 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.56 | - |
| 28 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.56 | - |
| 27 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.27 | - |
| 26 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.27 | - |
| 25 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.35 | - |
| 22 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.30 | - |
| 21 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.30 | - |
| 20 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.39 | - |
| 19 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.39 | - |
| 18 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.39 | - |
| 15 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.32 | - |
| 14 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.32 | - |
| 13 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.80 | - |
| 12 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.47 | - |
| 11 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.07 | - |
| 08 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
| 07 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.39 | - |
| 06 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.35 | - |
| 05 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.35 | - |
| 04 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.75 | - |
| 01 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
| 29 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.43 | - |
| 28 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.43 | - |
| 27 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.62 | - |
| 26 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.62 | - |
| 23 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.62 | - |
| 22 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.62 | - |
| 21 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.01 | - |
| 20 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | - |
| 19 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | - |
| 16 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | - |
| 15 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
| 14 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.04 | - |
| 13 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.28 | - |
| 12 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
| 09 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
| 08 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
| 07 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
| 06 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
| 05 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
| 02 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.24 | - |
| 02 Feb 2024 | 0.25 Dividend | |||||
| 01 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.71 | - |
| 31 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.05 | - |
| 30 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.77 | - |
| 29 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.77 | - |
| 26 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.76 | - |
| 25 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.35 | - |
| 24 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.99 | - |
| 23 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.99 | - |
| 22 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.28 | - |
| 19 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.28 | - |
| 18 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.02 | - |
| 17 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.32 | - |
| 16 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | - |
| 15 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.31 | - |
| 12 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.31 | - |
| 11 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.31 | - |
| 10 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.92 | - |
| 09 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.12 | - |
| 08 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.71 | - |
| 05 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.95 | - |
| 04 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.01 | - |
| 03 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.07 | - |
| 02 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.07 | - |
| 29 Dec 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.07 | - |
| 28 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.05 | - |
| 27 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.05 | - |
| 22 Dec 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 33.92 | - |
| *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.