$37.73 -0.10 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201637.7037.8137.4937.7395,841
12/1/201637.6537.9837.5837.8368,830
11/30/201637.9738.0737.8037.9286,664
11/29/201637.3137.8737.3137.7377,716
11/28/201637.3537.6237.1537.2991,568
11/25/201637.4837.6537.3337.6535,476
11/23/201637.2737.8937.2737.7664,397
11/22/201636.8337.0436.6236.9371,593
11/21/201637.3537.5336.8737.0381,233
11/18/201637.6537.6537.2537.3224,152
11/17/201637.1737.5836.0637.34118,133
11/16/201638.0238.0237.6937.8343,218
11/15/201638.7238.7238.3638.7171,810
11/14/201638.4138.7838.2438.5741,360
11/11/201639.1139.1138.3938.76102,286
11/10/201637.4938.0537.2537.6989,099
11/9/201636.9037.4236.9037.1248,281
11/8/201637.7538.1837.5637.79108,331
11/7/201638.1238.4638.1238.4345,469
11/4/201637.6837.8837.6037.7945,164
11/3/201637.7238.0237.7237.8340,826
11/2/201637.6437.6937.3137.5259,441
11/1/201638.2938.4137.7137.7158,060
10/31/201638.4338.6538.1738.6455,026
10/28/201638.1138.1937.8438.0221,282
10/27/201638.3738.3738.1238.1724,430
10/26/201638.0838.2538.0538.1935,088
10/25/201638.7239.0338.6438.9836,417
10/24/201638.7938.8338.6338.7237,575
10/21/201638.5038.6038.2938.5183,148
10/20/201639.0039.2339.0039.0029,121
10/19/201639.0039.0638.8538.8855,605
10/18/201638.8038.8638.5738.8459,433
10/17/201637.2837.2837.1037.1365,970
10/14/201637.0637.1236.6836.6819,095
10/13/201636.3036.5336.0836.4333,419
10/12/201637.1237.3536.9337.1837,239
10/11/201637.0737.1336.6936.8034,340
10/10/201636.5637.0236.5636.9535,901
10/7/201636.0036.0035.6435.8731,917
10/6/201635.9636.2535.9536.1628,988
10/5/201636.5736.6736.4536.5125,866
10/4/201636.5336.6136.2636.4150,143
10/3/201636.4636.5436.1636.4750,182
9/30/201636.5636.5936.2836.4468,431
9/29/201636.5837.0036.3636.53106,438
9/28/201636.7236.8636.3636.7560,915
9/27/201636.7836.7836.2636.4662,250
9/26/201636.1636.3035.9135.9247,501
9/23/201636.2636.3035.8535.8635,836
9/22/201636.1536.4736.1136.1742,925
9/21/201635.9936.2935.7436.2545,779
9/20/201635.3735.4335.2235.3229,276
9/19/201636.2636.2635.3235.3246,899
9/16/201635.5035.5935.1535.1593,297
9/15/201635.3735.8435.3735.5636,942
9/14/201635.2735.6035.2435.4467,156
9/13/201635.4435.6235.2535.2556,414
9/12/201636.4737.1936.4137.0538,655
9/9/201637.3437.3436.6236.6240,757
9/8/201637.5037.5237.1037.2130,034
9/7/201637.7237.8837.6337.7024,042
9/6/201637.4137.4237.0637.4268,890
9/2/201637.0837.2236.9537.0840,924
9/1/201636.9237.0136.7736.9540,915
8/31/201636.4136.6636.3936.5327,518
8/30/201636.6536.7836.4636.5031,539
8/29/201636.3136.6036.0536.43105,227
8/26/201636.1036.3335.5235.8688,001
8/25/201636.4536.4536.1836.3528,877
8/24/201635.7435.7835.5135.7544,029
8/23/201636.2636.2635.9636.0440,167
8/22/201635.9335.9335.5435.9133,265
8/19/201635.8236.2535.8136.0862,252
8/18/201636.4236.8436.4236.8236,130
8/17/201636.7936.7936.4236.7944,810
8/16/201636.8937.2236.8937.2252,625
8/15/201637.2637.4937.2637.4520,589
8/12/201637.2937.4137.0437.0731,450
8/11/201637.1737.4537.0037.4156,798
8/10/201636.7637.1036.7637.0248,684
8/9/201636.6537.1136.6537.1063,129
8/8/201636.6936.8236.4236.5038,887
8/5/201635.8936.0935.8036.0920,504
8/4/201635.6035.6335.3435.6134,938
8/3/201635.3135.4335.1335.4329,755
8/2/201636.0636.3935.7535.7646,571
8/1/201636.2836.4036.0936.1395,374
7/29/201635.4235.7735.3535.6952,498
7/28/201635.4535.4535.2135.2347,625
7/27/201635.5435.6535.3035.59116,971
7/26/201635.0535.1534.9134.9561,431
7/25/201634.9534.9834.8134.8663,535
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center