Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh $45.17

up +0.42


22/7/2014 09:31 AM  |  NYSE : SHG  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
7/21/201444.3344.7744.3344.7520,632
7/18/201443.9344.0543.5943.9834,897
7/17/201444.5944.7544.1444.2641,967
7/16/201444.9845.0444.8144.8334,829
7/15/201445.0645.0644.7044.8038,121
7/14/201445.0845.3345.0145.1326,012
7/11/201444.9644.9844.7144.7434,927
7/10/201445.1945.6445.1245.6430,151
7/9/201445.3145.7145.3145.70124,201
7/8/201445.6345.6445.3445.5260,113
7/7/201445.4745.7445.3545.7483,157
7/3/201445.9246.3745.9246.3744,664
7/2/201446.0746.1946.0246.1921,092
7/1/201445.8246.0845.8246.0740,858
6/30/201446.0146.3245.7245.8649,285
6/27/201445.7045.8845.5745.86103,599
6/26/201446.0046.0045.6845.9154,076
6/25/201445.1645.3945.1245.3349,529
6/24/201445.0345.4545.0345.0753,725
6/23/201444.4344.4944.3344.3941,917
6/20/201443.8943.9643.7643.7656,695
6/19/201444.4744.5544.3244.3846,930
6/18/201444.1244.4643.8844.4414,098
6/17/201443.9244.0343.8243.9829,554
6/16/201444.0944.2543.9743.9724,578
6/13/201444.2744.4244.0444.0548,528
6/12/201445.1545.2044.8244.8225,643
6/11/201445.3245.3245.0445.1127,701
6/10/201444.9945.3744.9945.3331,660
6/9/201444.9745.1344.6945.1229,467
6/6/201444.7544.9244.5344.5992,251
6/5/201444.4444.4444.2044.3239,802
6/4/201444.4344.5844.2044.2277,457
6/3/201444.5244.5744.4144.4345,831
6/2/201444.4144.8344.4144.66117,824
5/30/201444.5144.5143.8743.87171,740
5/29/201446.4946.4945.6445.70113,320
5/28/201445.8046.0145.5945.87139,855
5/27/201445.3445.3444.9145.1730,786
5/23/201445.6946.0045.6945.9955,050
5/22/201445.4145.5945.3045.5630,368
5/21/201445.5545.6745.3545.5740,345
5/20/201446.1846.4846.0446.27113,878
5/19/201446.6847.0046.6247.0039,765
5/16/201446.4646.7746.4646.7328,640
5/15/201446.4846.6046.0946.4473,329
5/14/201446.0146.2445.7745.8245,759
5/13/201445.3245.5045.1845.4417,880
5/12/201444.3344.4944.1844.4917,163
5/9/201444.3844.5944.3544.5714,177
5/8/201444.4044.5944.3644.5026,969
5/7/201443.9444.2243.7144.0147,325
5/6/201444.3344.8144.2544.6323,256
5/5/201444.1544.3444.0444.3415,845
5/2/201444.0244.4644.0144.4646,914
5/1/201443.4343.8143.3743.6919,686
4/30/201443.3743.6043.2743.6015,285
4/29/201443.2143.5943.1643.4032,767
4/28/201443.1143.1942.8243.1728,253
4/25/201442.3842.5742.1842.5558,835
4/24/201444.5444.5443.9443.9422,704
4/23/201444.7044.7544.4944.6424,157
4/22/201444.6344.7744.5344.7313,333
4/21/201444.5944.7944.4644.6413,768
4/17/201444.5444.8144.5044.6811,087
4/16/201444.3444.6444.1044.6414,437
4/15/201444.5144.5143.9044.3422,370
4/14/201444.6244.7544.4944.6013,741
4/11/201444.3244.5944.3244.5719,424
4/10/201444.8044.9044.2744.3719,014
4/9/201444.4344.8544.4144.8543,437
4/8/201443.7143.9743.4343.8826,828
4/7/201442.9643.0042.7542.9115,168
4/4/201443.2543.7043.1143.2335,333
4/3/201442.8342.9642.5742.7444,998
4/2/201443.7644.6743.5943.9765,948
4/1/201444.2044.3144.0944.3145,495
3/31/201444.0144.0943.8743.9536,099
3/28/201443.7143.8943.4943.5934,241
3/27/201443.0543.3642.9143.3536,562
3/26/201443.2643.3542.9643.0452,879
3/25/201441.7642.0141.6842.0131,970
3/24/201441.5541.6741.0841.6261,334
3/21/201441.1241.4240.9540.9684,329
3/20/201440.7240.8240.5040.7025,863
3/19/201441.9042.0141.3341.4321,689
3/18/201441.5941.8641.5341.7234,564
3/17/201441.3541.6341.3541.4854,801
3/14/201440.4940.6840.3740.3729,304
3/13/201441.3641.3640.2140.2460,610
3/12/201441.2941.5641.1941.5538,681
3/11/201441.6342.1041.4941.5342,891
3/10/201441.1941.1940.7241.0430,448
3/7/201442.1942.1941.7341.9940,069
3/6/201441.9842.5441.9842.5452,489
3/5/201441.2341.4941.0241.4839,605
3/4/201441.5041.9041.4241.9060,086
3/3/201440.8741.1440.6341.1491,319
2/28/201441.5441.7141.2441.5794,588
2/27/201441.3341.6641.2141.6137,416
Trading Center