Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shinhan Financial Group Ltd ADR (NY: SHG )

34.99 +0.61 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.58 10.71 10.58 10.71 5,985 +0.25(+2.40%)
Dec 30, 2003 10.36 10.46 10.36 10.46 7,781 +0.32(+3.13%)
Dec 29, 2003 10.04 10.19 10.04 10.14 4,489 -0.22(-2.10%)
Dec 26, 2003 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Dec 24, 2003 10.63 10.63 10.36 10.36 7,781 -0.25(-2.36%)
Dec 23, 2003 10.36 10.63 10.36 10.61 75,117 +0.25(+2.42%)
Dec 22, 2003 10.19 10.36 10.19 10.36 7,781 +0.31(+3.06%)
Dec 19, 2003 10.04 10.04 10.04 10.05 8,978 +0.01(+0.10%)
Dec 18, 2003 9.958 10.04 9.958 10.04 8,678 -0.07(-0.66%)
Dec 17, 2003 10.11 10.11 10.11 10.11 5,686 -0.17(-1.63%)
Dec 16, 2003 10.28 10.28 10.28 10.28 8,978 +0.45(+4.59%)
Dec 15, 2003 9.824 9.824 9.824 9.824 0 +0.00(+0.00%)
Dec 12, 2003 9.824 9.824 9.824 9.824 0 +0.00(+0.00%)
Dec 11, 2003 9.824 9.824 9.824 9.824 5,985 +0.00(+0.00%)
Dec 10, 2003 9.824 9.824 9.824 9.824 3,291 -0.03(-0.34%)
Dec 09, 2003 9.857 9.857 9.857 9.857 897 -0.09(-0.87%)
Dec 08, 2003 9.944 9.944 9.944 9.944 3,291 +0.00(+0.03%)
Dec 05, 2003 10.02 10.02 10.02 9.941 0 -0.08(-0.83%)
Dec 04, 2003 10.02 10.02 10.02 10.02 34,715 +0.17(+1.70%)
Dec 03, 2003 9.857 9.857 9.857 9.857 6,284 +0.00(+0.00%)
Dec 02, 2003 9.907 9.924 9.857 9.857 10,474 -0.33(-3.28%)
Dec 01, 2003 10.06 10.06 10.06 10.19 5,686 +0.42(+4.27%)
Nov 28, 2003 9.891 9.891 9.774 9.774 3,291 -0.15(-1.52%)
Nov 26, 2003 9.924 9.924 9.924 9.924 5,087 +0.53(+5.69%)
Nov 25, 2003 9.389 9.389 9.389 9.389 897 -0.02(-0.18%)
Nov 24, 2003 9.022 9.406 9.002 9.406 22,146 -0.45(-4.61%)
Nov 21, 2003 9.861 9.861 9.861 9.861 0 +0.00(+0.00%)
Nov 20, 2003 9.861 9.861 9.861 9.861 0 -0.56(-5.42%)
Nov 19, 2003 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Nov 18, 2003 10.43 10.43 10.43 10.43 2,992 -0.07(-0.64%)
Nov 17, 2003 10.49 10.49 10.49 10.49 2,992 -0.45(-4.12%)
Nov 14, 2003 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Nov 13, 2003 10.94 10.94 10.94 10.94 5,686 +0.28(+2.67%)
Nov 12, 2003 10.66 10.66 10.66 10.66 26,335 +0.05(+0.47%)
Nov 11, 2003 10.61 10.61 10.61 10.61 1,197 -0.08(-0.78%)
Nov 10, 2003 10.69 10.69 10.69 10.69 598 +0.00(+0.00%)
Nov 07, 2003 10.69 10.69 10.69 10.69 0 +0.12(+1.11%)
Nov 06, 2003 10.58 10.58 10.58 10.58 12,270 +0.45(+4.46%)
Nov 05, 2003 10.11 10.12 10.12 10.12 3,591 +0.00(+0.00%)
Nov 04, 2003 10.11 10.12 10.11 10.12 3,591 +0.27(+2.71%)
Nov 03, 2003 9.857 9.857 9.857 9.857 0 -0.17(-1.67%)
Oct 31, 2003 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 30, 2003 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 29, 2003 10.02 10.02 10.02 10.02 4,489 +0.57(+6.01%)
Oct 28, 2003 9.456 9.456 9.456 9.456 0 +0.00(+0.00%)
Oct 27, 2003 9.456 9.456 9.456 9.456 0 +0.00(+0.00%)
Oct 24, 2003 9.456 9.456 9.456 9.456 299 -0.25(-2.58%)
Oct 23, 2003 9.707 9.707 9.707 9.707 0 +0.00(+0.00%)
Oct 22, 2003 9.707 9.707 9.707 9.707 0 +0.00(+0.00%)
Oct 21, 2003 9.707 9.707 9.707 9.707 2,693 +0.18(+1.93%)
Oct 20, 2003 9.523 9.523 9.523 9.523 0 +0.00(+0.00%)
Oct 17, 2003 9.523 9.523 9.523 9.523 1,496 -0.53(-5.32%)
Oct 16, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 15, 2003 10.06 10.06 10.06 10.06 3,291 -0.12(-1.15%)
Oct 14, 2003 10.28 10.28 10.17 10.17 3,291 -0.52(-4.84%)
Oct 13, 2003 10.69 10.69 10.69 10.69 0 +1.04(+10.73%)
Oct 10, 2003 9.657 9.657 9.657 9.657 0 +0.00(+0.00%)
Oct 09, 2003 9.657 9.657 9.657 9.657 0 +0.00(+0.00%)
Oct 08, 2003 9.657 9.657 9.657 9.657 0 +0.13(+1.40%)
Oct 07, 2003 9.523 9.523 9.523 9.523 299 +0.00(+0.00%)
Oct 06, 2003 9.557 9.573 9.523 9.523 3,591 +0.07(+0.71%)
Oct 03, 2003 9.389 9.456 9.389 9.456 3,591 -0.02(-0.18%)
Oct 02, 2003 9.256 9.473 9.256 9.473 15,262 +0.25(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.