Skip to main content

Shinhan Financial Group Ltd ADR (NY: SHG )

35.51 -0.15 (-0.43%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.13 29.13 28.74 29.04 90,516 -0.28(-0.94%)
Apr 29, 2019 29.58 29.62 29.24 29.32 187,070 +0.31(+1.06%)
Apr 26, 2019 29.12 29.12 28.74 29.01 107,928 -0.39(-1.33%)
Apr 25, 2019 29.29 29.55 29.28 29.40 70,291 +0.11(+0.39%)
Apr 24, 2019 29.60 29.60 29.14 29.29 87,252 -1.23(-4.04%)
Apr 23, 2019 30.21 30.54 30.15 30.52 102,216 +0.43(+1.43%)
Apr 22, 2019 30.16 30.32 30.00 30.09 62,500 -0.57(-1.85%)
Apr 18, 2019 30.55 30.74 30.48 30.66 81,174 -0.28(-0.89%)
Apr 17, 2019 30.99 31.07 30.72 30.93 69,395 -0.13(-0.42%)
Apr 16, 2019 30.82 31.10 30.82 31.06 69,186 +0.26(+0.85%)
Apr 15, 2019 30.76 30.92 30.63 30.80 79,616 -0.02(-0.05%)
Apr 12, 2019 30.86 30.93 30.70 30.82 89,396 +0.36(+1.18%)
Apr 11, 2019 30.68 30.76 30.39 30.46 93,288 -0.15(-0.50%)
Apr 10, 2019 30.72 30.73 30.60 30.61 84,424 +0.24(+0.78%)
Apr 09, 2019 30.54 30.61 30.28 30.37 236,060 -0.41(-1.32%)
Apr 08, 2019 30.63 30.82 30.40 30.78 70,191 -0.18(-0.59%)
Apr 05, 2019 30.85 31.06 30.82 30.96 122,022 +0.07(+0.22%)
Apr 04, 2019 30.57 31.05 30.57 30.90 61,367 +0.24(+0.78%)
Apr 03, 2019 30.52 30.70 30.46 30.66 123,881 +0.35(+1.16%)
Apr 02, 2019 30.14 30.34 30.05 30.31 65,246 +0.30(+1.00%)
Apr 01, 2019 29.46 30.01 29.42 30.01 102,239 +1.54(+5.41%)
Mar 29, 2019 28.44 28.58 28.37 28.47 69,298 +0.01(+0.03%)
Mar 28, 2019 28.56 28.61 28.44 28.46 97,361 -0.55(-1.90%)
Mar 27, 2019 28.62 29.03 28.58 29.01 257,270 +0.23(+0.80%)
Mar 26, 2019 28.96 28.96 28.65 28.78 108,155 -0.12(-0.42%)
Mar 25, 2019 28.79 28.99 28.73 28.90 131,617 +0.41(+1.43%)
Mar 22, 2019 28.91 28.94 28.47 28.50 130,636 -0.61(-2.08%)
Mar 21, 2019 29.17 29.22 28.99 29.10 140,349 -0.31(-1.04%)
Mar 20, 2019 29.58 29.61 29.30 29.41 172,613 +0.02(+0.05%)
Mar 19, 2019 29.78 29.81 29.35 29.39 84,361 -0.45(-1.51%)
Mar 18, 2019 29.68 29.87 29.62 29.85 144,616 +0.46(+1.56%)
Mar 15, 2019 29.85 30.09 29.36 29.39 724,046 -0.27(-0.90%)
Mar 14, 2019 29.60 29.71 29.49 29.65 61,314 +0.29(+0.99%)
Mar 13, 2019 29.19 29.45 29.14 29.36 65,106 +0.21(+0.71%)
Mar 12, 2019 29.21 29.31 29.11 29.16 81,044 +0.04(+0.13%)
Mar 11, 2019 29.14 29.41 29.05 29.12 69,440 +0.50(+1.74%)
Mar 08, 2019 28.50 28.68 28.45 28.62 109,755 -0.12(-0.43%)
Mar 07, 2019 28.92 29.04 28.73 28.74 56,592 -0.21(-0.71%)
Mar 06, 2019 29.03 29.16 28.92 28.95 79,649 -0.22(-0.76%)
Mar 05, 2019 29.21 29.26 28.90 29.17 104,550 -0.13(-0.44%)
Mar 04, 2019 29.45 29.45 29.17 29.30 131,017 -0.44(-1.49%)
Mar 01, 2019 29.84 30.12 29.69 29.75 79,869 -0.13(-0.44%)
Feb 28, 2019 29.80 29.97 29.58 29.88 137,028 +0.15(+0.49%)
Feb 27, 2019 29.62 29.86 29.49 29.73 84,176 +0.02(+0.05%)
Feb 26, 2019 29.53 29.72 29.44 29.72 83,317 -0.22(-0.74%)
Feb 25, 2019 29.94 30.21 29.91 29.94 76,097 -0.01(-0.03%)
Feb 22, 2019 29.64 29.96 29.62 29.95 96,182 +0.75(+2.57%)
Feb 21, 2019 29.35 29.35 29.06 29.19 109,667 -0.15(-0.52%)
Feb 20, 2019 29.38 29.45 29.32 29.35 78,236 -0.03(-0.10%)
Feb 19, 2019 29.37 29.55 29.14 29.38 110,520 -0.67(-2.22%)
Feb 15, 2019 29.71 30.04 29.65 30.04 156,998 +0.34(+1.13%)
Feb 14, 2019 29.85 29.98 29.68 29.71 204,400 +0.31(+1.04%)
Feb 13, 2019 29.40 29.52 29.18 29.40 140,790 +0.59(+2.05%)
Feb 12, 2019 29.22 29.49 28.65 28.81 120,849 -0.48(-1.62%)
Feb 11, 2019 29.36 29.53 29.17 29.29 88,956 -0.21(-0.73%)
Feb 08, 2019 29.62 29.62 29.17 29.50 97,618 +0.01(+0.03%)
Feb 07, 2019 29.62 29.64 29.29 29.49 100,652 -0.27(-0.90%)
Feb 06, 2019 29.56 29.87 29.56 29.76 120,980 +0.00(+0.00%)
Feb 05, 2019 29.68 29.83 29.58 29.76 90,681 +0.04(+0.13%)
Feb 04, 2019 29.62 29.73 29.45 29.72 56,981 +0.02(+0.08%)
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.