$35.92 +0.29 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
7/31/201536.2536.3235.8735.9280,505
7/30/201535.7435.8135.4335.63102,262
7/29/201534.8034.9134.6834.7070,604
7/28/201534.7334.9034.5734.9053,369
7/27/201534.2434.2634.0234.2484,428
7/24/201533.7833.7833.1833.2548,491
7/23/201534.4834.4834.0434.0852,447
7/22/201534.5234.5834.2534.4049,107
7/21/201534.3534.5934.3534.4940,373
7/20/201534.0534.1933.9034.1046,281
7/17/201534.4734.4734.2334.3336,828
7/16/201535.0035.0834.8235.0877,185
7/15/201534.2934.6234.0934.1857,474
7/14/201535.8435.8835.6435.7173,292
7/13/201536.0036.0035.6035.6550,705
7/10/201534.9835.0634.8735.0040,190
7/9/201535.2335.2534.5834.6195,002
7/8/201534.6334.6334.1634.1636,942
7/7/201535.0535.1934.5535.18119,607
7/6/201534.9435.1034.7434.8056,540
7/2/201536.1536.1935.8235.9582,575
7/1/201537.2337.2336.5836.59134,502
6/30/201537.2137.2236.8737.0665,016
6/29/201537.2837.3436.7236.7655,305
6/26/201537.0537.1336.8436.9058,094
6/25/201537.0037.0036.4436.4438,776
6/24/201537.3637.4637.3137.3139,723
6/23/201537.0337.2336.9637.23103,882
6/22/201536.8737.0736.6036.6682,306
6/19/201536.3636.3635.9936.01179,735
6/18/201536.5536.8236.4336.7674,850
6/17/201536.1336.4935.8436.4562,479
6/16/201535.9236.0535.8635.9350,927
6/15/201536.6336.6336.0036.1896,918
6/12/201537.3037.3137.0437.1530,922
6/11/201538.0838.0837.7937.8566,137
6/10/201538.0038.1237.8638.0271,488
6/9/201536.6536.6536.4636.5131,162
6/8/201536.4236.6236.3936.6081,971
6/5/201535.9136.0235.6935.8545,857
6/4/201536.4436.5436.1736.3051,777
6/3/201537.2437.4237.1037.1667,260
6/2/201536.5736.8636.5136.7182,435
6/1/201536.7536.8936.4536.4685,585
5/29/201537.4337.6737.0437.21149,398
5/28/201537.0837.1536.7837.10113,890
5/27/201536.6336.8036.3036.6599,326
5/26/201538.3538.3537.6637.89164,111
5/22/201539.2339.3239.1139.1128,250
5/21/201539.1539.3739.0739.18109,507
5/20/201539.8539.9739.6839.8746,258
5/19/201539.7539.8039.6239.7594,472
5/18/201540.5540.5840.2940.2950,644
5/15/201541.1641.3440.9141.29211,897
5/14/201541.6042.2141.6041.97123,542
5/13/201541.2541.2941.0641.0981,365
5/12/201540.9141.4940.8941.39103,495
5/11/201540.5140.5640.3440.4084,304
5/8/201540.8441.4840.6841.25149,999
5/7/201540.9141.5740.8441.47334,221
5/6/201542.6542.6542.1042.3161,713
5/5/201542.5842.6742.4142.5868,259
5/4/201542.5442.7542.4142.6765,529
5/1/201541.7041.7141.4641.6452,849
4/30/201541.5742.0041.3941.96195,097
4/29/201542.5042.7642.4842.6695,454
4/28/201541.9842.8841.2641.79215,758
4/27/201542.3442.3941.9742.26167,076
4/24/201542.3942.4542.1742.3453,820
4/23/201541.4241.8741.2141.7479,040
4/22/201539.8340.4039.8340.1441,575
4/21/201539.5239.7939.4539.7583,850
4/20/201539.8439.9139.6739.7442,711
4/17/201539.5539.8539.5239.8190,356
4/16/201539.0939.9339.0939.93102,714
4/15/201538.4138.9038.2238.8352,681
4/14/201539.3339.4539.1039.4366,955
4/13/201537.2237.6937.0937.4037,116
4/10/201536.9037.2736.7137.2748,810
4/9/201536.1336.3335.9736.19135,419
4/8/201536.6236.6636.0536.40407,242
4/7/201536.6536.7636.5836.66263,094
4/6/201537.4037.7637.4037.5038,039
4/2/201537.5437.7137.3537.5563,677
4/1/201537.2537.4837.1337.4532,536
3/31/201537.6837.7637.3037.3056,224
3/30/201537.1737.5037.1237.41132,958
3/27/201537.9338.0537.2837.75166,729
3/26/201537.1137.7137.1137.2356,732
3/25/201537.3337.3836.7736.8335,478
3/24/201538.1238.1237.8237.9954,778
3/23/201539.3739.4439.0539.1936,557
3/20/201539.3039.6839.2139.21116,556
3/19/201538.7038.7738.3638.4348,208
3/18/201538.1938.9038.0538.8094,200
3/17/201537.6437.9537.5237.7779,213
3/16/201536.9536.9536.6836.8148,217
3/13/201536.3937.0036.3936.5463,349
3/12/201537.1337.8437.1337.7459,206
3/11/201536.7736.8736.5236.6665,287
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!