Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh $44.68

up +0.04


17/4/2014 06:40 PM  |  NYSE : SHG  
Industries : Banking / Foreign Regional Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
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
2/26/201442.0442.2141.0241.7967,935
2/25/201441.8641.9141.5341.5844,689
2/24/201441.5241.9641.5241.7553,484
2/21/201441.3941.5341.3041.4247,783
2/20/201440.8041.0940.6041.0146,277
2/19/201441.0141.2440.6840.7063,878
2/18/201441.2141.3041.0141.0561,042
2/14/201439.7540.2339.7540.0641,812
2/13/201439.4239.5039.0039.44126,396
2/12/201440.4640.7339.8439.97104,163
2/11/201439.8840.7939.8840.47101,657
2/10/201440.1040.1039.5839.7397,917
2/7/201441.1841.4441.0441.2379,560
2/6/201440.6241.2940.6241.1757,668
2/5/201440.3640.5740.0340.3273,617
2/4/201440.6140.9840.5340.7567,466
2/3/201441.5941.6040.6340.63147,578
1/31/201441.1241.4940.8841.3971,300
1/30/201441.9842.1841.6641.7352,401
1/29/201441.6542.0041.2841.5282,303
1/28/201440.9641.1440.8540.9049,419
1/27/201441.0041.1240.4740.7286,474
1/24/201440.2840.4839.6739.77109,058
1/23/201440.2540.2539.6640.0491,788
1/22/201441.5341.8341.3141.3835,887
1/21/201441.1841.2940.9241.1327,613
1/17/201440.7640.9540.6840.8141,031
1/16/201441.1941.2541.0041.1232,774
1/15/201441.5941.7241.5141.5334,992
1/14/201441.7841.9241.5041.8445,274
1/13/201442.6142.7442.1342.2173,231
1/10/201442.3242.6642.2842.62123,661
1/9/201443.2343.2342.7443.0477,341
1/8/201442.2442.3642.1442.3056,814
1/7/201442.2442.7042.2242.5195,328
1/6/201443.0143.0142.6742.9231,457
1/3/201442.6942.8842.4942.8666,557
1/2/201444.3844.3843.7243.7741,743
12/31/201345.3845.8645.3345.7053,217
12/30/201344.9345.2144.9245.0120,232
12/27/201344.4844.9544.4344.9482,718
12/26/201344.9344.9343.7244.3833,984
12/24/201344.5144.8044.3244.32189,109
12/23/201344.5244.5243.7744.1093,569
12/20/201344.0244.2343.7043.7082,038
12/19/201343.6343.7143.4543.7165,909
12/18/201343.1644.1343.1644.0265,648
12/17/201342.3142.5842.1542.4759,804
12/16/201342.7042.9642.5142.9034,531
12/13/201343.0443.0442.5342.7518,622
12/12/201342.5442.5442.2942.4833,318
12/11/201343.0943.0942.3442.4340,309
12/10/201343.3343.4543.2243.2718,661
12/9/201343.1843.3643.1643.2419,805
12/6/201342.2042.6242.2042.5639,742
12/5/201341.5041.5041.2641.2718,566
12/4/201341.8541.8541.5041.8367,240
12/3/201342.3742.6242.2642.4337,377
12/2/201342.3942.5442.1042.1321,330
11/29/201342.1342.2642.0942.249,616
11/27/201341.7941.8941.6841.8920,558
11/26/201341.6042.0841.5041.9035,809
11/25/201341.5341.8041.4641.4828,504
11/22/201341.4741.8541.4741.7926,346
Trading Center