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 (%)
Jul 30, 2004 9.757 9.857 9.757 9.827 20,948 +0.14(+1.41%)
Jul 29, 2004 9.724 9.724 9.623 9.690 14,963 -0.03(-0.34%)
Jul 28, 2004 9.590 9.724 9.590 9.724 12,868 +0.15(+1.57%)
Jul 27, 2004 9.423 9.573 9.423 9.573 18,854 +0.23(+2.43%)
Jul 26, 2004 9.239 9.346 9.239 9.346 3,291 +0.26(+2.83%)
Jul 23, 2004 9.105 9.105 9.052 9.089 27,832 +0.03(+0.37%)
Jul 22, 2004 9.022 9.055 9.005 9.055 27,233 +0.04(+0.48%)
Jul 21, 2004 9.072 9.339 8.972 9.012 98,460 +0.16(+1.77%)
Jul 20, 2004 9.156 9.156 8.841 8.855 24,839 -0.32(-3.53%)
Jul 19, 2004 9.206 9.206 9.179 9.179 5,985 -0.03(-0.29%)
Jul 16, 2004 9.222 9.373 9.156 9.206 76,912 -0.15(-1.64%)
Jul 15, 2004 9.356 9.359 9.356 9.359 7,182 -0.06(-0.64%)
Jul 14, 2004 9.356 9.436 9.353 9.420 13,766 -0.02(-0.18%)
Jul 13, 2004 9.473 9.503 9.306 9.436 49,678 -0.05(-0.56%)
Jul 12, 2004 9.597 9.597 9.486 9.490 4,489 -0.11(-1.11%)
Jul 09, 2004 9.590 9.597 9.590 9.597 3,591 +0.01(+0.07%)
Jul 08, 2004 9.690 9.724 9.590 9.590 18,255 -0.27(-2.71%)
Jul 07, 2004 9.824 9.941 9.690 9.857 31,423 -0.07(-0.67%)
Jul 06, 2004 10.02 10.03 9.924 9.924 25,138 -0.18(-1.75%)
Jul 02, 2004 10.02 10.10 10.02 10.10 15,562 +0.08(+0.80%)
Jul 01, 2004 9.958 10.02 9.864 10.02 29,627 +0.12(+1.25%)
Jun 30, 2004 9.824 9.954 9.824 9.897 16,459 +0.10(+1.06%)
Jun 29, 2004 9.891 9.894 9.794 9.794 37,408 -0.16(-1.64%)
Jun 28, 2004 9.941 10.02 9.941 9.958 86,489 -0.10(-1.00%)
Jun 25, 2004 9.794 10.06 9.794 10.06 12,868 +0.27(+2.73%)
Jun 24, 2004 9.557 9.790 9.557 9.790 8,978 +0.44(+4.68%)
Jun 23, 2004 9.273 9.353 9.256 9.353 23,043 -0.06(-0.60%)
Jun 22, 2004 9.406 9.410 9.376 9.410 26,335 -0.16(-1.71%)
Jun 21, 2004 9.339 9.573 9.339 9.573 18,255 +0.30(+3.21%)
Jun 18, 2004 9.189 9.306 9.189 9.276 23,343 -0.28(-2.90%)
Jun 17, 2004 9.490 9.553 9.490 9.553 2,394 +0.01(+0.14%)
Jun 16, 2004 9.526 9.540 9.460 9.540 4,189 +0.03(+0.32%)
Jun 15, 2004 9.389 9.523 9.389 9.510 3,291 +0.14(+1.46%)
Jun 14, 2004 9.289 9.383 9.289 9.373 5,386 -0.45(-4.59%)
Jun 10, 2004 9.824 9.857 9.757 9.824 8,978 -0.30(-2.97%)
Jun 09, 2004 10.11 10.12 10.11 10.12 897 -0.57(-5.31%)
Jun 08, 2004 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Jun 07, 2004 10.61 10.69 10.61 10.69 9,277 +0.67(+6.67%)
Jun 04, 2004 9.907 10.06 9.861 10.02 9,576 +0.33(+3.45%)
Jun 03, 2004 9.690 9.690 9.690 9.690 598 -0.63(-6.15%)
Jun 02, 2004 10.39 10.39 10.31 10.33 17,656 -0.37(-3.44%)
Jun 01, 2004 10.69 10.69 10.58 10.69 30,824 +0.06(+0.60%)
May 28, 2004 10.61 10.68 10.59 10.63 23,043 +0.20(+1.96%)
May 27, 2004 10.19 10.49 10.19 10.43 55,365 +0.33(+3.31%)
May 26, 2004 10.02 10.11 10.02 10.09 38,007 +0.03(+0.30%)
May 25, 2004 10.14 10.14 10.02 10.06 17,956 -0.22(-2.15%)
May 24, 2004 10.33 10.38 10.24 10.28 6,883 +0.26(+2.57%)
May 21, 2004 10.09 10.09 10.02 10.02 5,985 -0.07(-0.66%)
May 20, 2004 10.11 10.12 10.07 10.09 18,854 -0.02(-0.17%)
May 19, 2004 9.941 10.17 9.907 10.11 40,700 +0.79(+8.42%)
May 18, 2004 9.289 9.323 9.242 9.323 11,671 +0.10(+1.09%)
May 17, 2004 9.273 9.336 9.209 9.222 26,635 -0.82(-8.18%)
May 14, 2004 10.02 10.04 10.02 10.04 10,773 -1.05(-9.46%)
May 13, 2004 11.03 11.09 11.03 11.09 2,094 +0.11(+1.00%)
May 12, 2004 11.43 11.43 10.96 10.98 22,744 -0.01(-0.09%)
May 11, 2004 11.11 11.11 10.99 10.99 14,365 -0.12(-1.05%)
May 10, 2004 10.98 11.23 10.98 11.11 22,146 -0.83(-6.92%)
May 07, 2004 12.00 12.00 11.87 11.94 8,379 -0.19(-1.57%)
May 06, 2004 12.23 12.23 12.13 12.13 3,591 -0.33(-2.63%)
May 05, 2004 12.40 12.45 12.40 12.45 1,795 +0.06(+0.46%)
May 04, 2004 12.21 12.51 12.21 12.40 15,562 +0.43(+3.63%)
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.