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 )

35.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 11.53 11.53 11.30 11.31 15,733 -0.23(-1.98%)
Aug 30, 2004 11.57 11.57 11.53 11.53 14,523 +0.16(+1.40%)
Aug 27, 2004 11.37 11.38 11.34 11.38 4,235 +0.00(+0.03%)
Aug 26, 2004 11.40 11.40 11.24 11.37 18,456 -0.12(-1.01%)
Aug 25, 2004 11.24 11.53 11.15 11.49 12,707 +0.75(+7.02%)
Aug 24, 2004 10.72 10.79 10.72 10.73 5,748 -0.10(-0.89%)
Aug 23, 2004 10.86 10.91 10.49 10.83 107,411 -0.04(-0.33%)
Aug 20, 2004 10.84 10.87 10.76 10.87 3,933 +0.00(+0.00%)
Aug 19, 2004 10.94 10.98 10.87 10.87 8,471 -0.04(-0.36%)
Aug 18, 2004 10.87 10.91 10.82 10.91 12,102 -0.09(-0.78%)
Aug 17, 2004 11.18 11.18 10.99 10.99 9,682 -0.18(-1.63%)
Aug 16, 2004 11.30 11.47 11.17 11.17 12,102 -0.13(-1.11%)
Aug 13, 2004 11.24 11.30 11.16 11.30 123,144 +0.34(+3.14%)
Aug 12, 2004 10.99 10.99 10.89 10.96 21,784 -0.20(-1.78%)
Aug 11, 2004 10.82 11.15 10.82 11.15 21,482 +0.56(+5.30%)
Aug 10, 2004 10.48 10.65 10.44 10.59 21,179 +0.30(+2.89%)
Aug 09, 2004 10.01 10.33 10.01 10.30 28,138 +0.40(+4.01%)
Aug 06, 2004 9.998 9.998 9.899 9.899 13,615 -0.10(-0.99%)
Aug 05, 2004 10.08 10.16 9.994 9.998 23,600 -0.02(-0.16%)
Aug 04, 2004 9.833 10.01 9.833 10.01 6,656 +0.10(+1.00%)
Aug 03, 2004 9.809 10.21 9.750 9.915 106,806 +0.22(+2.28%)
Aug 02, 2004 9.733 9.750 9.684 9.694 8,774 -0.03(-0.27%)
Jul 30, 2004 9.651 9.750 9.651 9.720 21,179 +0.14(+1.41%)
Jul 29, 2004 9.618 9.618 9.519 9.585 15,128 -0.03(-0.34%)
Jul 28, 2004 9.486 9.618 9.486 9.618 13,010 +0.15(+1.57%)
Jul 27, 2004 9.320 9.469 9.320 9.469 19,061 +0.22(+2.43%)
Jul 26, 2004 9.138 9.244 9.138 9.244 3,328 +0.25(+2.83%)
Jul 23, 2004 9.006 9.006 8.953 8.990 28,138 +0.03(+0.37%)
Jul 22, 2004 8.924 8.957 8.907 8.957 27,533 +0.04(+0.48%)
Jul 21, 2004 8.973 9.238 8.874 8.914 99,544 +0.16(+1.77%)
Jul 20, 2004 9.056 9.056 8.745 8.758 25,113 -0.32(-3.53%)
Jul 19, 2004 9.105 9.105 9.079 9.079 6,051 -0.03(-0.29%)
Jul 16, 2004 9.122 9.271 9.056 9.105 77,759 -0.15(-1.64%)
Jul 15, 2004 9.254 9.257 9.254 9.257 7,261 -0.06(-0.64%)
Jul 14, 2004 9.254 9.333 9.251 9.317 13,918 -0.02(-0.18%)
Jul 13, 2004 9.370 9.400 9.205 9.333 50,226 -0.05(-0.56%)
Jul 12, 2004 9.492 9.492 9.383 9.386 4,538 -0.11(-1.11%)
Jul 09, 2004 9.486 9.492 9.486 9.492 3,630 +0.01(+0.07%)
Jul 08, 2004 9.585 9.618 9.486 9.486 18,456 -0.26(-2.71%)
Jul 07, 2004 9.717 9.833 9.585 9.750 31,769 -0.07(-0.67%)
Jul 06, 2004 9.915 9.918 9.816 9.816 25,415 -0.18(-1.75%)
Jul 02, 2004 9.915 9.991 9.915 9.991 15,733 +0.08(+0.80%)
Jul 01, 2004 9.849 9.912 9.757 9.912 29,954 +0.12(+1.25%)
Jun 30, 2004 9.717 9.846 9.717 9.790 16,641 +0.10(+1.06%)
Jun 29, 2004 9.783 9.786 9.687 9.687 37,820 -0.16(-1.64%)
Jun 28, 2004 9.833 9.915 9.833 9.849 87,441 -0.10(-1.00%)
Jun 25, 2004 9.687 9.948 9.687 9.948 13,010 +0.26(+2.73%)
Jun 24, 2004 9.452 9.684 9.452 9.684 9,076 +0.43(+4.68%)
Jun 23, 2004 9.172 9.251 9.155 9.251 23,297 -0.06(-0.60%)
Jun 22, 2004 9.304 9.307 9.274 9.307 26,625 -0.16(-1.71%)
Jun 21, 2004 9.238 9.469 9.238 9.469 18,456 +0.29(+3.21%)
Jun 18, 2004 9.089 9.205 9.089 9.175 23,600 -0.27(-2.90%)
Jun 17, 2004 9.386 9.449 9.386 9.449 2,420 +0.01(+0.14%)
Jun 16, 2004 9.423 9.436 9.357 9.436 4,235 +0.03(+0.32%)
Jun 15, 2004 9.287 9.419 9.287 9.406 3,328 +0.14(+1.46%)
Jun 14, 2004 9.188 9.281 9.188 9.271 5,446 -0.45(-4.59%)
Jun 10, 2004 9.717 9.750 9.651 9.717 9,076 -0.30(-2.97%)
Jun 09, 2004 9.998 10.01 9.998 10.01 907 -0.56(-5.31%)
Jun 08, 2004 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Jun 07, 2004 10.49 10.58 10.49 10.58 9,379 +0.66(+6.67%)
Jun 04, 2004 9.800 9.948 9.753 9.915 9,682 +0.33(+3.45%)
Jun 03, 2004 9.585 9.585 9.585 9.585 605 -0.63(-6.15%)
Jun 02, 2004 10.28 10.28 10.20 10.21 17,851 -0.36(-3.44%)
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.