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 )

35.66 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 28, 2003 9.783 9.783 9.667 9.667 3,328 -0.15(-1.52%)
Nov 26, 2003 9.816 9.816 9.816 9.816 5,143 +0.53(+5.69%)
Nov 25, 2003 9.287 9.287 9.287 9.287 907 -0.02(-0.18%)
Nov 24, 2003 8.924 9.304 8.904 9.304 22,389 -0.45(-4.61%)
Nov 21, 2003 9.753 9.753 9.753 9.753 0 +0.00(+0.00%)
Nov 20, 2003 9.753 9.753 9.753 9.753 0 -0.56(-5.42%)
Nov 19, 2003 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Nov 18, 2003 10.31 10.31 10.31 10.31 3,025 -0.07(-0.64%)
Nov 17, 2003 10.38 10.38 10.38 10.38 3,025 -0.45(-4.12%)
Nov 14, 2003 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Nov 13, 2003 10.82 10.82 10.82 10.82 5,748 +0.28(+2.67%)
Nov 12, 2003 10.54 10.54 10.54 10.54 26,625 +0.05(+0.47%)
Nov 11, 2003 10.49 10.49 10.49 10.49 1,210 -0.08(-0.78%)
Nov 10, 2003 10.58 10.58 10.58 10.58 605 +0.00(+0.00%)
Nov 07, 2003 10.58 10.58 10.58 10.58 0 +0.12(+1.11%)
Nov 06, 2003 10.46 10.46 10.46 10.46 12,405 +0.45(+4.46%)
Nov 05, 2003 9.998 10.01 10.01 10.01 3,630 +0.00(+0.00%)
Nov 04, 2003 9.998 10.01 9.998 10.01 3,630 +0.26(+2.71%)
Nov 03, 2003 9.750 9.750 9.750 9.750 0 -0.17(-1.67%)
Oct 31, 2003 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Oct 30, 2003 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Oct 29, 2003 9.915 9.915 9.915 9.915 4,538 +0.56(+6.01%)
Oct 28, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Oct 27, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Oct 24, 2003 9.353 9.353 9.353 9.353 302 -0.25(-2.58%)
Oct 23, 2003 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
Oct 22, 2003 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
Oct 21, 2003 9.601 9.601 9.601 9.601 2,723 +0.18(+1.93%)
Oct 20, 2003 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Oct 17, 2003 9.419 9.419 9.419 9.419 1,512 -0.53(-5.32%)
Oct 16, 2003 9.948 9.948 9.948 9.948 0 +0.00(+0.00%)
Oct 15, 2003 9.948 9.948 9.948 9.948 3,328 -0.12(-1.15%)
Oct 14, 2003 10.16 10.16 10.06 10.06 3,328 -0.51(-4.84%)
Oct 13, 2003 10.58 10.58 10.58 10.58 0 +1.02(+10.73%)
Oct 10, 2003 9.552 9.552 9.552 9.552 0 +0.00(+0.00%)
Oct 09, 2003 9.552 9.552 9.552 9.552 0 +0.00(+0.00%)
Oct 08, 2003 9.552 9.552 9.552 9.552 0 +0.13(+1.40%)
Oct 07, 2003 9.419 9.419 9.419 9.419 302 +0.00(+0.00%)
Oct 06, 2003 9.452 9.469 9.419 9.419 3,630 +0.07(+0.71%)
Oct 03, 2003 9.287 9.353 9.287 9.353 3,630 -0.02(-0.18%)
Oct 02, 2003 9.155 9.370 9.155 9.370 15,430 +0.25(+2.72%)
Oct 01, 2003 9.122 9.122 9.056 9.122 16,641 -0.13(-1.43%)
Sep 30, 2003 9.254 9.254 9.254 9.254 0 +0.00(+0.00%)
Sep 29, 2003 9.419 9.419 9.254 9.254 4,538 -0.33(-3.45%)
Sep 26, 2003 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
Sep 25, 2003 9.585 9.585 9.585 9.585 3,025 -0.17(-1.69%)
Sep 24, 2003 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 23, 2003 9.542 9.717 9.717 9.750 7,564 +0.21(+2.18%)
Sep 22, 2003 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Sep 19, 2003 10.18 9.542 9.542 9.542 12,707 -0.64(-6.27%)
Sep 18, 2003 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 17, 2003 10.31 10.31 10.18 10.18 13,010 -0.20(-1.91%)
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.