$33.36 +0.20 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
5/24/201633.1233.3832.9933.36131,231
5/23/201633.3333.3933.1533.1655,290
5/20/201633.2733.6133.2233.2755,129
5/19/201634.1834.3233.8233.88133,376
5/18/201633.3933.6933.2833.35159,994
5/17/201633.7033.7333.5633.57110,501
5/16/201633.7533.8633.5733.7391,664
5/13/201633.8333.8333.2833.2857,614
5/12/201634.1334.1333.6633.7457,910
5/11/201634.1234.4134.0234.1852,366
5/10/201634.4234.5034.1434.30101,280
5/9/201633.8733.9633.7033.86103,859
5/6/201634.1234.4734.0734.1984,658
5/5/201634.5734.6134.0834.1353,615
5/4/201634.2034.7534.2034.53124,954
5/3/201635.4335.4334.9134.9392,264
5/2/201635.9035.9635.5735.81137,902
4/29/201637.0337.0336.4036.56106,566
4/28/201637.0037.5937.0037.23135,109
4/27/201637.0737.5937.0737.44162,634
4/26/201636.9837.0636.7336.91221,218
4/25/201637.0237.1336.9336.98195,299
4/22/201636.7337.6936.7337.57222,086
4/21/201638.0538.2437.5738.07146,908
4/20/201637.9138.3337.9138.23110,658
4/19/201637.9338.2637.7038.07136,013
4/18/201636.4037.0336.4036.88148,578
4/15/201636.5636.7936.3436.34180,244
4/14/201636.4136.9135.5136.91208,110
4/13/201635.1935.6435.1935.6391,967
4/12/201634.7135.2034.6235.15134,882
4/11/201634.9135.1534.8135.00133,384
4/8/201634.5434.6634.3234.3499,410
4/7/201634.5734.5834.1634.19270,699
4/6/201633.9534.7633.9534.67395,760
4/5/201634.2934.5034.2034.45134,861
4/4/201634.7734.7834.5234.5852,419
4/1/201634.5835.0534.4435.05121,642
3/31/201635.7235.7835.1835.21114,826
3/30/201635.7835.9335.6335.72129,813
3/29/201635.4235.8835.2235.8754,478
3/28/201635.5335.5635.2535.5254,293
3/24/201635.4235.7235.2835.69117,352
3/23/201635.6635.6635.2935.2950,173
3/22/201635.8136.2535.6936.0568,871
3/21/201635.9836.2935.9836.14139,577
3/18/201636.0836.0835.8435.88148,881
3/17/201635.9636.1435.6635.85164,226
3/16/201634.4135.1634.4135.16146,926
3/15/201634.2534.2534.0534.2245,295
3/14/201634.5534.7734.5034.5795,432
3/11/201634.3534.8734.3534.85108,427
3/10/201633.6033.7233.2133.62108,089
3/9/201633.0633.2433.0033.2465,626
3/8/201633.1233.1232.7332.73217,443
3/7/201633.2233.4633.0433.4449,142
3/4/201632.6033.2532.6033.2581,058
3/3/201631.9032.3631.9032.3662,748
3/2/201631.5331.8131.1831.71120,126
3/1/201631.2331.8230.9731.8269,984
2/29/201631.5331.5330.6630.75100,458
2/26/201631.5331.5331.2931.3683,651
2/25/201631.3331.5331.1731.5372,593
2/24/201631.3431.5831.0931.33143,091
2/23/201631.9131.9131.5131.5280,898
2/22/201631.9332.2431.9032.2478,826
2/19/201631.9032.1431.8832.1051,961
2/18/201632.9332.9332.0232.18151,943
2/17/201633.0533.5033.0533.31124,285
2/16/201632.6832.7532.3532.71111,980
2/12/201631.8832.1831.6632.1497,028
2/11/201631.5231.5630.7731.25158,848
2/10/201631.9632.3531.7831.8449,134
2/9/201631.9432.0931.5331.72103,211
2/8/201632.1832.3031.8532.1972,941
2/5/201632.8032.9932.4432.4978,732
2/4/201631.8432.2231.5132.07115,565
2/3/201630.4230.8029.8430.7681,871
2/2/201631.2731.2830.5530.5798,095
2/1/201631.7932.2631.7532.23146,723
1/29/201631.8532.0031.5331.94119,791
1/28/201631.8731.9531.5131.57103,099
1/27/201631.2531.4130.7731.01118,438
1/26/201631.0931.2530.8831.2275,804
1/25/201631.2431.3330.8030.80158,887
1/22/201631.4231.6530.9631.22140,352
1/21/201630.2630.6829.6530.34144,178
1/20/201629.6129.8229.0829.6696,221
1/19/201630.7330.7930.3330.53121,151
1/15/201630.1530.2429.7530.0882,413
1/14/201631.6231.8931.4531.88176,313
1/13/201632.2632.4031.5431.6479,008
1/12/201632.3532.3531.7632.0174,833
1/11/201631.8932.0831.5032.01122,613
1/8/201632.1832.1831.4131.4882,815
1/7/201631.9332.3631.7731.80173,519
1/6/201632.4532.6732.3632.3748,868
1/5/201633.2233.2733.0233.0772,448
1/4/201633.0034.0932.5432.87133,566
12/31/201533.6533.7933.4333.5985,611
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center