Shinhan Financial Group Co Ltd Historical Stock Prices

SHG 
$49.48
*  
1.49
3.1%
Get SHG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading SHG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.43  49.55  49.20  49.48 51,284
07/29/2014 49.27 49.55 49.2 49.48 51,284
07/28/2014 47.68 48 47.61 47.99 77,115
07/25/2014 46.15 46.55 46.15 46.55 206,681
07/24/2014 45.34 45.79 45.3 45.6 31,231
07/23/2014 45.41 45.45 45.29 45.45 17,973
07/22/2014 45.17 45.37 45.16 45.36 41,404
07/21/2014 44.33 44.77 44.33 44.75 20,632
07/18/2014 43.93 44.05 43.59 43.98 34,897
07/17/2014 44.59 44.75 44.14 44.26 41,967
07/16/2014 44.98 45.04 44.81 44.83 34,829
07/15/2014 45.06 45.06 44.7 44.8 38,121
07/14/2014 45.08 45.33 45.01 45.13 26,012
07/11/2014 44.96 44.98 44.71 44.74 34,927
07/10/2014 45.19 45.64 45.12 45.64 30,151
07/09/2014 45.31 45.71 45.31 45.7 123,375
07/08/2014 45.63 45.64 45.34 45.52 60,113
07/07/2014 45.47 45.74 45.35 45.74 83,157
07/03/2014 45.92 46.37 45.92 46.37 44,664
07/02/2014 46.07 46.19 46.02 46.19 21,092
07/01/2014 45.82 46.08 45.82 46.07 40,858
06/30/2014 46.01 46.32 45.72 45.86 49,285
06/27/2014 45.7 45.88 45.57 45.86 103,599
06/26/2014 46 46 45.68 45.91 54,076
06/25/2014 45.16 45.39 45.12 45.33 49,529
06/24/2014 45.03 45.4499 45.03 45.07 53,725
06/23/2014 44.43 44.49 44.33 44.39 41,917
06/20/2014 43.89 43.9611 43.76 43.76 56,695
06/19/2014 44.47 44.5459 44.32 44.38 46,930
06/18/2014 44.12 44.46 43.88 44.44 14,098
06/17/2014 43.92 44.03 43.82 43.98 29,554
06/16/2014 44.09 44.25 43.97 43.97 24,578
06/13/2014 44.27 44.42 44.04 44.05 48,528
06/12/2014 45.15 45.2 44.82 44.82 25,643
06/11/2014 45.32 45.32 45.04 45.11 26,875
06/10/2014 44.99 45.37 44.99 45.33 31,660
06/09/2014 44.97 45.13 44.69 45.12 29,467
06/06/2014 44.75 44.92 44.53 44.59 92,251
06/05/2014 44.44 44.44 44.2001 44.32 39,802
06/04/2014 44.43 44.58 44.2 44.22 77,457
06/03/2014 44.52 44.57 44.41 44.43 45,831
06/02/2014 44.41 44.831 44.41 44.66 117,824
05/30/2014 44.51 44.51 43.87 43.87 171,740
05/29/2014 46.49 46.49 45.64 45.7 113,320
05/28/2014 45.8 46.0099 45.59 45.87 139,855
05/27/2014 45.34 45.34 44.91 45.17 29,756
05/23/2014 45.69 46 45.69 45.99 55,050
05/22/2014 45.41 45.59 45.3 45.56 30,368
05/21/2014 45.55 45.67 45.3518 45.57 40,345
05/20/2014 46.18 46.48 46.04 46.27 113,878
05/19/2014 46.68 47 46.62 47 39,765
05/16/2014 46.46 46.77 46.46 46.73 28,640
05/15/2014 46.48 46.6 46.09 46.44 73,329
05/14/2014 46.01 46.2384 45.77 45.82 45,759
05/13/2014 45.32 45.5 45.18 45.44 17,880
05/12/2014 44.33 44.49 44.18 44.49 17,163
05/09/2014 44.38 44.59 44.35 44.57 14,177
05/08/2014 44.4 44.59 44.36 44.5 26,969
05/07/2014 43.94 44.22 43.71 44.01 47,325
05/06/2014 44.33 44.81 44.25 44.63 23,256
05/05/2014 44.15 44.34 44.04 44.34 15,845
05/02/2014 44.02 44.46 44.01 44.46 46,914
05/01/2014 43.43 43.81 43.37 43.69 19,686
04/30/2014 43.37 43.6 43.2652 43.6 15,285
04/29/2014 43.21 43.59 43.16 43.4 32,767
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?