Advertisement
Advertisement
U.S. Markets open in 7 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.63-0.16 (-0.65%)
At close: 04:00PM EDT
24.79 +0.16 (+0.65%)
After hours: 05:10PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202224.4724.7024.3124.6324.63157,800
Oct 04, 202224.2924.8024.2324.7924.79205,700
Oct 03, 202223.2523.7023.0523.5923.59261,500
Sep 30, 202223.5723.5722.9823.0023.00238,400
Sep 29, 202223.7923.8323.5423.7523.75264,000
Sep 28, 202223.7524.1723.7524.0724.07192,800
Sep 27, 202224.1324.2223.7924.0124.01275,900
Sep 26, 202224.6124.7824.2324.4724.47264,800
Sep 23, 202225.8025.9825.1625.3725.37197,900
Sep 22, 202225.6925.7225.4925.6725.67175,400
Sep 21, 202226.0326.2325.7425.7625.76201,400
Sep 20, 202226.1326.2925.8926.1626.16344,900
Sep 19, 202225.8226.3125.6326.2626.26195,500
Sep 16, 202225.3625.8725.3625.8725.87240,800
Sep 15, 202225.5225.6325.3025.4325.43170,000
Sep 14, 202225.5825.6125.2625.4025.40171,600
Sep 13, 202225.7525.8925.4525.4825.48297,900
Sep 12, 202225.9426.2725.9426.0526.05165,000
Sep 09, 202225.7825.9925.7225.9025.90162,700
Sep 08, 202225.3225.5525.2425.5225.52204,800
Sep 07, 202224.8225.4024.8225.4025.40200,800
Sep 06, 202225.5525.5525.1025.2325.23195,700
Sep 02, 202225.4925.8925.4625.6125.61205,000
Sep 01, 202225.9225.9425.4325.6525.65267,200
Aug 31, 202227.0027.0826.6426.7126.71328,900
Aug 30, 202226.6026.7426.2726.3726.37166,100
Aug 29, 202226.4226.5725.6126.4026.40184,200
Aug 26, 202227.5127.6226.9026.9026.90122,300
Aug 25, 202227.2727.5527.2127.5227.52108,100
Aug 24, 202227.0227.2426.8826.9826.98178,600
Aug 23, 202226.3826.6526.3826.5626.56197,900
Aug 22, 202226.3526.5026.2426.3626.36133,000
Aug 19, 202226.7626.7625.6526.6426.64126,300
Aug 18, 202226.8726.9526.7626.8726.87134,400
Aug 17, 202227.4527.5627.2827.3227.32107,900
Aug 16, 202227.3527.7227.3527.6627.66107,900
Aug 15, 202227.7927.9127.6927.7727.77101,300
Aug 12, 202227.7928.0127.7528.0128.0192,600
Aug 11, 202228.1628.2127.9628.0128.01130,300
Aug 10, 202227.7128.2627.7128.1828.18132,200
Aug 09, 202227.7727.7927.5127.6927.69102,000
Aug 08, 202227.4928.0727.4827.6327.63145,600
Aug 05, 202227.3127.4827.2327.4427.44115,700
Aug 04, 202227.1127.1126.9327.0427.0493,100
Aug 03, 202226.8127.0526.6826.9826.98132,700
Aug 02, 202226.6826.8526.4726.5026.50164,000
Aug 01, 202226.9626.9626.5726.7026.70322,900
Jul 29, 202227.4427.5127.2327.5127.5195,800
Jul 28, 202227.4227.5727.1927.4827.48124,300
Jul 27, 202226.9627.5426.8727.4327.43217,200
Jul 26, 202227.2727.2726.8226.8726.87142,300
Jul 25, 202227.4027.5927.2727.3927.39183,900
Jul 22, 202227.1627.1626.7326.9926.99113,300
Jul 21, 202227.1127.2526.8727.2027.20125,200
Jul 20, 202226.9426.9426.6726.8826.88145,500
Jul 19, 202226.3426.6926.2826.6526.65240,200
Jul 18, 202226.2226.3625.8325.9125.91210,400
Jul 15, 202225.5125.6125.2425.5025.50193,500
Jul 14, 202225.5425.5425.1725.4425.44186,300
Jul 13, 202226.3026.5026.1426.3626.36116,100
Jul 12, 202226.9427.3826.8127.0827.08196,600
Jul 11, 202227.3727.3726.9126.9726.97144,700
Jul 08, 202227.6127.9227.5027.8227.82136,900
Jul 07, 202227.2127.4726.9927.2027.20114,700
Jul 06, 202227.1727.2526.8527.0927.09184,900
Jul 05, 202226.2527.9326.2527.9327.93337,100
Jul 01, 202228.7129.1228.3528.9228.92142,100
Jun 30, 202228.4128.8528.0928.5628.56279,100
Jun 29, 202229.0629.0928.7928.9628.96100,200
Jun 28, 202230.0730.1829.7429.7729.77150,200
Jun 27, 202229.9029.9829.5829.7529.75142,800
Jun 24, 202229.5330.1229.5330.0930.09112,100
Jun 23, 202229.0829.1428.6728.8728.87129,400
Jun 22, 202229.7430.2629.7430.1130.11210,700
Jun 21, 202230.5230.9530.4630.8830.88226,300
Jun 17, 202230.8130.9030.4530.7530.75138,500
Jun 16, 202231.0831.0830.4730.8230.82163,600
Jun 15, 202231.4231.8931.2431.6631.66147,700
Jun 14, 202231.4531.5031.1631.4331.43118,600
Jun 13, 202231.2231.4630.7830.8030.8094,800
Jun 10, 202232.4332.6432.0232.1632.16124,300
Jun 09, 202233.4633.6932.7532.7832.7882,000
Jun 08, 202233.3333.4933.1033.1633.1675,600
Jun 07, 202233.2233.5633.1433.5233.5259,000
Jun 06, 202234.1534.1733.7233.7933.7946,800
Jun 03, 202233.9033.9533.7233.8133.81103,900
Jun 02, 202234.1534.4033.8934.3834.38112,900
Jun 01, 202234.5734.8034.2534.4934.4976,000
May 31, 202234.6134.9234.4934.5734.57107,700
May 27, 202234.4034.6834.4034.6034.6082,300
May 26, 202233.6034.1733.3834.1334.1368,000
May 25, 202233.3733.6633.2433.5233.52382,700
May 24, 202233.1533.6633.0233.5233.5296,800
May 23, 202232.7833.5132.7733.1933.1983,700
May 20, 202232.8532.8532.0932.4632.4663,800
May 19, 202231.8532.2831.7932.0732.07103,300
May 18, 202232.8833.0232.2432.3532.35164,800
May 17, 202233.2533.5833.2533.5733.5774,500
May 16, 202232.9433.0332.7132.9032.90127,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement