Shinhan Financial Group Ltd ADR (NY: SHG )

36.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 37.24 37.24 36.74 36.76 152,204 -0.62(-1.66%)
Mar 15, 2024 37.14 37.49 36.74 37.38 166,920 -0.36(-0.95%)
Mar 14, 2024 38.57 38.65 37.49 37.74 176,463 +1.60(+4.43%)
Mar 13, 2024 36.24 36.24 36.06 36.14 108,907 +1.24(+3.55%)
Mar 12, 2024 35.03 35.03 34.75 34.90 86,484 -0.13(-0.37%)
Mar 11, 2024 35.08 35.15 34.84 35.03 58,745 -0.06(-0.17%)
Mar 08, 2024 35.23 35.38 35.01 35.09 111,656 +0.28(+0.80%)
Mar 07, 2024 34.39 34.81 34.25 34.81 98,501 +0.81(+2.38%)
Mar 06, 2024 33.99 34.13 33.75 34.00 183,888 +0.52(+1.55%)
Mar 05, 2024 33.34 33.69 33.30 33.48 124,892 -0.11(-0.33%)
Mar 04, 2024 33.30 33.59 33.26 33.59 81,418 +0.98(+3.01%)
Mar 01, 2024 32.69 32.75 32.49 32.61 124,663 +0.03(+0.09%)
Feb 29, 2024 32.74 32.79 32.32 32.58 89,344 +0.58(+1.81%)
Feb 28, 2024 31.76 32.16 31.76 32.00 78,889 +0.45(+1.43%)
Feb 27, 2024 31.50 31.64 31.35 31.55 54,877 +0.40(+1.28%)
Feb 26, 2024 31.50 31.58 31.14 31.15 95,283 -1.53(-4.68%)
Feb 23, 2024 32.45 32.70 32.45 32.68 52,046 +0.49(+1.52%)
Feb 22, 2024 32.36 32.42 32.09 32.19 78,639 +0.12(+0.36%)
Feb 21, 2024 32.07 32.07 31.94 32.07 61,941 -0.05(-0.15%)
Feb 20, 2024 32.16 32.31 32.01 32.12 139,031 -0.72(-2.20%)
Feb 16, 2024 32.58 33.03 32.58 32.85 66,199 +0.55(+1.71%)
Feb 15, 2024 32.15 32.43 32.09 32.29 111,802 -0.38(-1.15%)
Feb 14, 2024 32.49 32.69 32.38 32.67 70,861 +0.34(+1.04%)
Feb 13, 2024 32.69 32.71 32.21 32.33 103,267 -0.72(-2.18%)
Feb 12, 2024 32.84 33.34 32.80 33.05 95,694 +0.31(+0.94%)
Feb 09, 2024 32.55 32.76 32.43 32.75 64,767 +0.21(+0.64%)
Feb 08, 2024 33.24 33.24 32.38 32.54 120,215 +0.58(+1.82%)
Feb 07, 2024 31.93 32.04 31.78 31.96 93,392 +0.49(+1.57%)
Feb 06, 2024 31.64 31.64 31.24 31.46 180,805 -0.58(-1.82%)
Feb 05, 2024 31.83 32.23 31.66 32.05 285,777 -1.39(-4.17%)
Feb 02, 2024 33.53 33.57 33.06 33.44 303,244 +1.42(+4.44%)
Feb 01, 2024 31.41 32.03 31.33 32.02 412,594 +1.70(+5.60%)
Jan 31, 2024 30.15 30.64 30.15 30.32 241,231 +0.31(+1.02%)
Jan 30, 2024 29.99 30.06 29.82 30.01 145,270 -0.15(-0.49%)
Jan 29, 2024 30.12 30.17 29.91 30.16 102,295 +0.53(+1.80%)
Jan 26, 2024 29.53 29.66 29.50 29.62 91,091 +0.40(+1.35%)
Jan 25, 2024 29.49 29.49 29.08 29.23 90,273 -0.33(-1.10%)
Jan 24, 2024 29.61 29.79 29.52 29.56 224,158 +0.90(+3.14%)
Jan 23, 2024 28.69 28.87 28.60 28.66 175,780 +1.05(+3.79%)
Jan 22, 2024 27.49 27.61 27.44 27.61 129,102 +0.08(+0.29%)
Jan 19, 2024 27.30 27.54 27.22 27.53 108,405 +0.38(+1.38%)
Jan 18, 2024 27.02 27.22 26.98 27.16 135,599 +0.26(+0.95%)
Jan 17, 2024 26.81 26.98 26.76 26.90 147,086 -0.43(-1.59%)
Jan 16, 2024 27.28 27.36 27.09 27.33 256,562 -0.32(-1.14%)
Jan 12, 2024 27.92 28.02 27.60 27.65 75,229 -0.53(-1.89%)
Jan 11, 2024 28.00 28.20 27.80 28.18 129,012 +0.54(+1.97%)
Jan 10, 2024 27.75 27.75 27.51 27.64 80,859 -0.21(-0.74%)
Jan 09, 2024 28.00 28.02 27.77 27.85 224,775 -0.29(-1.02%)
Jan 08, 2024 27.91 28.16 27.80 28.13 137,258 +0.24(+0.85%)
Jan 05, 2024 27.83 28.27 27.81 27.90 193,688 -0.28(-0.98%)
Jan 04, 2024 28.23 28.44 28.14 28.17 127,919 -0.60(-2.09%)
Jan 03, 2024 28.71 28.93 28.51 28.78 175,092 -0.82(-2.77%)
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.