Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

73.56
-1.30 (-1.74%)
NYSE· Last Trade: Aug 19th, 8:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202675.9976.1973.4273.56196,06073.56
8/18/202675.2375.5174.5874.86118,02474.86
8/17/202675.7776.3475.6175.9275,81675.92
8/14/202675.1975.9275.0575.36105,52575.36
8/13/202674.4975.0974.3374.82235,77774.82
8/12/202673.4473.7572.9173.66182,79673.66
8/11/202673.6874.2173.0373.15193,14873.15
8/10/202673.9674.1772.9174.03198,87874.03
8/07/202677.2177.5475.0375.81293,55575.81
8/06/202674.2974.7373.7874.25167,96574.25
8/05/202672.2473.2872.1872.38220,12672.38
8/04/202671.1772.5071.1771.67190,25871.67
8/03/202671.4271.7570.7471.18199,32171.18
7/31/202671.5771.5769.5969.93307,39269.93
7/30/202670.9972.4070.9172.35303,46772.35
7/29/202668.4069.7368.3068.47249,99468.47
7/28/202669.7670.1868.8169.81233,02769.81
7/27/202671.9472.3371.1271.50151,58671.50
7/24/202673.1673.1671.2571.49412,60871.49
7/23/202671.0472.8970.7071.65271,45871.65
7/22/202671.2772.1970.5670.65206,40070.65
7/21/202671.1372.2871.0771.89180,78571.89
7/20/202669.4069.8568.7369.09174,71869.09
7/17/202670.1371.5769.7370.76154,60270.76
7/16/202671.7272.6571.4771.55173,79671.55
7/15/202671.4072.1271.1571.42241,56071.42
7/14/202672.7073.4071.0271.27418,24971.27
7/13/202673.0873.7772.7072.98206,94472.98
7/10/202672.9173.8072.8573.28149,98773.28
7/09/202670.5170.6669.4670.58367,89570.58
7/08/202670.5371.8670.1071.85240,03271.85
7/07/202671.5372.0770.7171.34173,97071.34
7/06/202669.6470.8769.5870.49285,72670.49
7/02/202666.0067.6165.9966.88271,17266.88
7/01/202661.9963.0061.5962.52322,58162.52
6/30/202662.7363.3762.3363.25315,64163.25
6/29/202662.5163.1562.1062.88278,97662.88
6/26/202660.0461.0359.7860.28303,86260.28
6/25/202662.5062.6961.5861.99524,74861.99
6/24/202663.2063.4562.2562.52380,68862.52
6/23/202663.9465.8763.9465.30306,50065.30
6/22/202664.9866.7364.4466.16490,30566.16
6/18/202666.7567.5166.4866.65267,45266.65
6/17/202668.6569.3367.3867.59325,77067.59
6/16/202671.3671.4570.6971.08188,01571.08
6/15/202669.6071.2669.5469.75399,67969.75
6/12/202666.1667.6866.1667.30142,80067.30
6/11/202664.8565.8363.7265.58300,83065.58
6/10/202665.1665.7864.2464.27251,74064.27
6/09/202666.9467.1664.6765.99410,22865.99
6/08/202664.8064.9263.3863.91277,68463.91
6/05/202668.2968.9967.0467.17472,26267.17
6/04/202664.7366.6864.7366.07252,35466.07
6/03/202664.0164.5763.6863.97261,94263.97
6/02/202663.0665.1563.0664.92186,26064.92
6/01/202662.3562.6761.5362.33252,11662.33
5/29/20260.0163.4662.3563.09358,61063.09
5/28/202662.5063.4262.0263.01331,35863.01
5/27/202664.4064.7563.1363.80261,25663.80
5/26/202664.7665.0364.3964.55167,57164.55
5/22/202664.8965.3764.1764.31150,81264.31
5/21/202663.3564.6962.9164.08202,06364.08
5/20/202663.4564.6862.8064.22233,19664.22