$34.74 0.00 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201634.6734.7434.4934.7442,404
7/21/201633.8534.3633.8334.3476,233
7/20/201633.7633.9333.5333.8740,129
7/19/201633.7634.0733.5834.0674,691
7/18/201633.7134.0133.7133.9969,759
7/15/201634.2234.4833.9934.0673,645
7/14/201633.6333.7533.5133.5749,967
7/13/201633.4633.5033.2533.4055,642
7/12/201633.2733.4233.1533.3776,656
7/11/201632.7132.8932.6532.6773,769
7/8/201632.3632.5432.1432.4898,059
7/7/201632.1332.2531.6731.8281,423
7/6/201631.6931.8831.5431.8758,124
7/5/201632.3832.5932.0332.0555,016
7/1/201633.1933.2432.8533.0475,333
6/30/201632.5932.7432.2732.74158,772
6/29/201632.2732.4332.2032.43104,195
6/28/201631.6531.9231.3831.90121,815
6/27/201631.1631.1630.5730.6683,581
6/24/201631.5432.1531.4031.4147,857
6/23/201633.8033.9133.5633.87101,484
6/22/201633.5233.5233.0333.0360,139
6/21/201633.0233.0532.7832.9866,616
6/20/201633.1833.2532.9633.0055,383
6/17/201632.1332.2531.9132.12110,613
6/16/201631.8932.1831.6732.1762,549
6/15/201632.1532.3232.0632.1898,558
6/14/201632.4932.7832.1632.20135,365
6/13/201633.4133.5833.2133.38119,945
6/10/201633.6433.9233.5833.62137,528
6/9/201634.4034.4834.2534.3261,618
6/8/201634.6634.8934.6634.68106,405
6/7/201634.2634.3334.0534.18112,442
6/6/201633.6233.9233.4333.6945,248
6/3/201633.2033.6333.0833.6359,931
6/2/201632.9233.0932.7533.0964,725
6/1/201632.8733.1732.7533.0644,737
5/31/201633.4433.4933.2133.30102,025
5/27/201633.7933.8533.5133.7778,767
5/26/201633.6333.8033.4933.5042,364
5/25/201634.1234.1233.7234.0275,718
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center