Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.28

+0.12

(+0.35%)

At close: 04:00PM EDT

34.28

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	34.16	34.30	33.98	34.28	34.28	98,100
Apr 26, 2024	33.85	34.38	33.81	34.16	34.16	139,200
Apr 25, 2024	31.51	31.94	31.49	31.85	31.85	95,000
Apr 24, 2024	31.75	31.79	31.47	31.62	31.62	151,700
Apr 23, 2024	32.17	32.51	31.98	32.43	32.43	240,100
Apr 22, 2024	32.03	32.33	31.91	32.22	32.22	164,100
Apr 19, 2024	30.43	30.62	30.38	30.49	30.49	59,000
Apr 18, 2024	30.49	30.57	30.15	30.30	30.30	121,600
Apr 17, 2024	29.58	29.58	29.25	29.33	29.33	101,600
Apr 16, 2024	29.63	29.68	29.31	29.48	29.48	145,700
Apr 15, 2024	30.42	30.69	29.97	29.98	29.98	89,300
Apr 12, 2024	30.28	30.39	29.96	30.00	30.00	179,500
Apr 11, 2024	31.72	31.93	31.45	31.80	31.80	240,700
Apr 10, 2024	32.40	32.78	31.66	31.80	31.80	440,300
Apr 09, 2024	32.55	32.90	32.25	32.80	32.80	277,900
Apr 08, 2024	33.04	33.44	32.76	33.19	33.19	162,800
Apr 05, 2024	32.91	33.07	32.72	33.00	33.00	105,100
Apr 04, 2024	33.29	33.76	32.90	33.00	33.00	152,800
Apr 03, 2024	32.39	32.97	32.24	32.79	32.79	142,200
Apr 02, 2024	33.36	33.40	33.15	33.35	33.35	116,900
Apr 01, 2024	34.08	34.49	33.52	33.64	33.64	158,000
Mar 28, 2024	35.36	35.52	35.21	35.49	35.49	197,100
Mar 27, 2024	35.04	35.49	34.82	35.39	35.39	361,500
Mar 26, 2024	36.18	36.52	35.91	36.21	36.21	244,200
Mar 25, 2024	37.92	37.99	37.78	37.94	37.94	84,400
Mar 22, 2024	37.84	37.85	37.47	37.47	37.47	96,600
Mar 21, 2024	38.11	38.32	37.44	37.62	37.62	231,500
Mar 20, 2024	36.57	37.21	36.50	37.15	37.15	87,300
Mar 19, 2024	36.16	36.47	35.93	36.30	36.30	145,900
Mar 18, 2024	37.24	37.24	36.74	36.76	36.76	152,200
Mar 15, 2024	37.14	37.49	36.74	37.38	37.38	166,900
Mar 14, 2024	38.57	38.65	37.49	37.74	37.74	176,500
Mar 13, 2024	36.24	36.24	36.06	36.14	36.14	108,900
Mar 12, 2024	35.03	35.03	34.75	34.90	34.90	86,500
Mar 11, 2024	35.08	35.15	34.84	35.03	35.03	58,700
Mar 08, 2024	35.23	35.38	35.01	35.09	35.09	111,700
Mar 07, 2024	34.39	34.81	34.25	34.81	34.81	98,500
Mar 06, 2024	33.99	34.13	33.75	34.00	34.00	184,900
Mar 05, 2024	33.34	33.69	33.30	33.48	33.48	124,900
Mar 04, 2024	33.30	33.59	33.26	33.59	33.59	81,400
Mar 01, 2024	32.69	32.75	32.49	32.61	32.61	124,700
Feb 29, 2024	32.74	32.79	32.32	32.58	32.58	89,300
Feb 28, 2024	31.76	32.16	31.76	32.00	32.00	78,900
Feb 27, 2024	31.50	31.64	31.35	31.55	31.55	54,900
Feb 26, 2024	31.50	31.58	31.14	31.15	31.15	95,300
Feb 23, 2024	32.45	32.70	32.45	32.68	32.68	52,000
Feb 22, 2024	32.36	32.42	32.09	32.19	32.19	78,600
Feb 22, 2024	0.395 Dividend
Feb 21, 2024	32.47	32.47	32.33	32.47	32.08	61,200
Feb 20, 2024	32.56	32.71	32.40	32.52	32.12	137,300
Feb 16, 2024	32.98	33.44	32.98	33.25	32.85	65,400
Feb 15, 2024	32.55	32.83	32.49	32.69	32.29	110,400
Feb 14, 2024	32.89	33.09	32.78	33.07	32.67	70,000
Feb 13, 2024	33.09	33.11	32.61	32.73	32.33	102,000
Feb 12, 2024	33.24	33.75	33.21	33.46	33.05	94,500
Feb 09, 2024	32.95	33.16	32.83	33.15	32.75	64,000
Feb 08, 2024	33.65	33.65	32.78	32.94	32.54	118,800
Feb 07, 2024	32.32	32.43	32.17	32.35	31.96	92,300
Feb 06, 2024	32.03	32.03	31.62	31.85	31.46	178,600
Feb 05, 2024	32.22	32.63	32.05	32.44	32.05	282,300
Feb 02, 2024	33.94	33.98	33.47	33.85	33.44	299,600
Feb 01, 2024	31.80	32.42	31.72	32.41	32.02	407,900
Jan 31, 2024	30.52	31.02	30.52	30.69	30.32	238,300
Jan 30, 2024	30.36	30.44	30.19	30.38	30.01	145,800
Jan 29, 2024	30.49	30.54	30.28	30.53	30.16	101,100
Jan 26, 2024	29.89	30.03	29.86	29.99	29.63	90,000
Jan 25, 2024	29.85	29.85	29.44	29.59	29.23	89,200
Jan 24, 2024	29.97	30.16	29.89	29.92	29.56	221,400
Jan 23, 2024	29.04	29.23	28.95	29.01	28.66	172,900
Jan 22, 2024	27.83	27.95	27.78	27.95	27.61	128,500
Jan 19, 2024	27.64	27.88	27.56	27.87	27.53	107,100
Jan 18, 2024	27.35	27.56	27.31	27.49	27.16	133,900
Jan 17, 2024	27.14	27.31	27.09	27.23	26.90	145,300
Jan 16, 2024	27.62	27.70	27.42	27.67	27.33	253,400
Jan 12, 2024	28.26	28.37	27.94	27.99	27.65	74,300
Jan 11, 2024	28.35	28.55	28.14	28.53	28.18	127,400
Jan 10, 2024	28.09	28.09	27.85	27.98	27.64	79,900
Jan 09, 2024	28.35	28.37	28.11	28.19	27.85	222,000
Jan 08, 2024	28.25	28.51	28.14	28.48	28.13	135,600
Jan 05, 2024	28.17	28.62	28.15	28.24	27.90	191,300
Jan 04, 2024	28.58	28.79	28.49	28.52	28.17	126,400
Jan 03, 2024	29.06	29.29	28.86	29.13	28.78	173,000
Jan 02, 2024	30.09	30.09	29.72	29.96	29.60	132,600
Dec 29, 2023	30.70	30.88	30.67	30.78	30.41	60,400
Dec 28, 2023	30.83	31.12	30.83	31.12	30.74	109,600
Dec 27, 2023	30.14	30.25	29.95	30.24	29.87	51,500
Dec 26, 2023	30.31	30.33	30.06	30.26	29.89	52,200
Dec 22, 2023	30.00	30.34	29.93	30.29	29.92	79,000
Dec 21, 2023	30.28	30.28	29.92	30.09	29.72	131,200
Dec 20, 2023	30.13	30.29	29.85	29.85	29.49	92,600
Dec 19, 2023	29.57	29.90	29.57	29.74	29.38	101,200
Dec 18, 2023	29.58	29.61	29.29	29.56	29.20	435,900
Dec 15, 2023	29.58	29.60	29.29	29.35	28.99	169,800
Dec 14, 2023	29.11	29.51	29.03	29.33	28.97	142,500
Dec 13, 2023	28.01	28.89	27.99	28.82	28.47	121,100
Dec 12, 2023	28.15	28.17	27.95	28.04	27.70	128,600
Dec 11, 2023	27.84	27.98	27.78	27.87	27.53	161,200
Dec 08, 2023	27.94	28.24	27.94	28.03	27.69	95,800
Dec 07, 2023	27.71	28.00	27.71	27.92	27.58	136,000
Dec 06, 2023	28.17	28.23	27.98	28.03	27.69	105,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7308-0.0014(-0.19%)

CRUDE OIL82.88+0.25(+0.30%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Shinhan Financial Group Co., Ltd. (SHG)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7308
-0.0014(-0.19%)

CRUDE OIL
82.88
+0.25(+0.30%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)