Shinhan Financial Group Co Ltd Historical Stock Prices

SHG 
$42.96
*  
0.92
2.1%
Get SHG Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  43.29  43.63  42.96  42.96 154,109
12/19/2014 43.32 43.63 42.96 42.96 154,109
12/18/2014 43.5 43.98 43.35 43.88 109,993
12/17/2014 42.87 43.517 42.79 43.29 88,994
12/16/2014 43.17 43.63 42.85 43.21 70,689
12/15/2014 43.45 43.45 42.48 42.51 61,939
12/12/2014 43.63 43.65 42.71 42.82 72,776
12/11/2014 43.99 44.28 43.9 44.12 39,928
12/10/2014 43.33 43.37 43.0701 43.35 34,972
12/09/2014 43.69 43.92 43.58 43.92 48,431
12/08/2014 43.82 43.82 43.5 43.71 42,679
12/05/2014 43.97 44.05 43.8 44.05 35,486
12/04/2014 44.24 44.42 44.15 44.39 28,025
12/03/2014 44.28 44.32 44.07 44.32 24,206
12/02/2014 44.1 44.15 43.93 44.06 17,859
12/01/2014 44.36 44.36 44.01 44.25 109,084
11/28/2014 44.5 44.72 44.26 44.55 68,337
11/26/2014 45.17 45.72 45.14 45.6 41,053
11/25/2014 44.49 44.6 44.25 44.25 26,770
11/24/2014 44.58 44.99 44.54 44.98 23,752
11/21/2014 44.36 44.7 44.32 44.7 21,909
11/20/2014 44.08 44.27 43.97 44.1 24,841
11/19/2014 44.04 44.04 43.78 43.98 19,910
11/18/2014 43.66 43.71 43.35 43.36 21,446
11/17/2014 44.12 44.24 43.97 44.02 17,310
11/14/2014 43.44 43.79 43.231 43.53 34,312
11/13/2014 45.15 45.2 44.83 44.98 31,281
11/12/2014 45.02 45.08 44.87 45.07 31,440
11/11/2014 44.4 44.79 44.32 44.77 50,387
11/10/2014 44.85 44.89 44.67 44.76 38,710
11/07/2014 45.08 45.55 45.025 45.55 80,193
11/06/2014 45.97 46.02 45.58 45.63 33,723
11/05/2014 45.5 46.42 45.07 45.3 41,550
11/04/2014 46.6 46.7 46.2499 46.69 42,802
11/03/2014 46.3 46.3 45.51 45.61 34,654
10/31/2014 46.92 47.14 46.79 47.07 47,251
10/30/2014 48.4 48.85 48.35 48.83 31,769
10/29/2014 49.02 49.02 48.54 48.71 103,225
10/28/2014 45.27 46.4145 45.27 46.39 36,936
10/27/2014 45.05 45.24 44.82 45.15 45,408
10/24/2014 44.07 44.33 44.02 44.06 100,751
10/23/2014 45.25 45.47 45.09 45.1 43,065
10/22/2014 46.12 46.31 45.88 45.95 38,898
10/21/2014 44.34 44.72 44.34 44.72 58,115
10/20/2014 44.43 44.82 44.11 44.36 238,875
10/17/2014 44.59 44.93 44.36 44.72 25,052
10/16/2014 43.58 44.42 43.57 44.1 43,914
10/15/2014 44.03 44.13 43.43 44.06 30,576
10/14/2014 44.59 45.08 44.49 45 57,977
10/13/2014 46.47 46.63 45.87 45.89 52,132
10/10/2014 44.68 44.78 43.93 43.98 77,440
10/09/2014 44.44 44.75 43.76 43.83 38,573
10/08/2014 44.22 44.82 43.84 44.81 41,232
10/07/2014 45.09 45.35 44.69 44.8 56,386
10/06/2014 45.21 45.6 45.21 45.48 33,500
10/03/2014 44.75 45.37 44.75 45.04 74,809
10/02/2014 45 45 44.46 44.62 162,311
10/01/2014 44.95 45.11 44.57 44.57 75,157
09/30/2014 46.02 46.02 45.46 45.46 56,681
09/29/2014 46.42 46.64 46.09 46.09 70,919
09/26/2014 47.25 47.25 46.09 46.99 70,074
09/25/2014 48.86 48.86 48.5 48.55 38,586
09/24/2014 49.53 49.9 49.3 49.73 27,794
09/23/2014 49.78 50.04 49.54 49.66 30,901
09/22/2014 49.04 49.04 48.71 48.72 29,142
09/19/2014 49.43 49.56 49.15 49.15 45,886
09/18/2014 49.82 49.94 49.69 49.81 27,729
09/17/2014 49.48 49.52 49.13 49.16 24,849
09/16/2014 49.68 50.49 49.68 50.35 36,936
09/15/2014 49.88 49.88 49.41 49.41 48,384
09/12/2014 50.67 50.67 50.2 50.28 36,729
09/11/2014 50.27 50.27 49.97 50.01 40,229
09/10/2014 50.72 50.78 50.42 50.75 65,290
09/09/2014 51.23 51.23 50.6 50.64 24,754
09/08/2014 51.51 51.83 51.123 51.43 19,966
09/05/2014 51.61 51.97 51.52 51.97 30,864
09/04/2014 51.85 51.98 51.25 51.5 36,136
09/03/2014 52.61 52.61 52.27 52.44 30,290
09/02/2014 50.82 50.9903 50.75 50.92 22,595
08/29/2014 51.51 51.71 51.36 51.71 19,660
08/28/2014 51.1 51.16 50.96 51.06 47,109
08/27/2014 51.4 51.58 51.28 51.57 61,978
08/26/2014 51.05 51.15 50.84 51.15 34,094
08/25/2014 50.53 51 50.53 50.84 39,181
08/22/2014 50.75 50.83 50.37 50.59 35,315
08/21/2014 49.81 49.97 49.51 49.72 30,127
08/20/2014 50.59 50.8 50.51 50.79 22,524
08/19/2014 51.6 51.69 51.47 51.58 183,381
08/18/2014 51 51.39 50.94 51.39 45,991
08/15/2014 51.35 51.69 50.92 51.24 28,500
08/14/2014 50.85 51.38 50.85 51.35 75,062
08/13/2014 49.96 49.98 49.72 49.92 31,545
08/12/2014 49.02 49.24 48.99 49.2 14,103
08/11/2014 48.81 49.13 48.81 49.13 33,468
08/08/2014 48.45 48.8 48.3225 48.8 31,052
08/07/2014 49.34 49.34 48.94 49.15 21,081
08/06/2014 48.96 49.46 48.92 49.23 20,018
08/05/2014 49.19 49.21 48.82 48.97 37,202
08/04/2014 49.11 49.46 49.01 49.46 68,004
08/01/2014 49.26 49.42 49.08 49.26 54,750
07/31/2014 49.65 49.75 49.34 49.43 38,784
07/30/2014 50.35 50.38 49.83 50.08 46,769
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
04/28/2014 43.11 43.19 42.82 43.17 28,253
04/25/2014 42.38 42.57 42.18 42.55 58,835
04/24/2014 44.54 44.54 43.94 43.94 22,704
04/23/2014 44.7 44.75 44.49 44.64 24,157
04/22/2014 44.63 44.7663 44.53 44.73 13,333
04/21/2014 44.59 44.79 44.46 44.64 13,768
04/17/2014 44.54 44.81 44.5 44.68 11,087
04/16/2014 44.34 44.64 44.1 44.64 14,437
04/15/2014 44.51 44.51 43.9 44.34 22,370
04/14/2014 44.62 44.75 44.49 44.6 13,741
04/11/2014 44.32 44.59 44.32 44.57 19,424
04/10/2014 44.8 44.9 44.27 44.37 19,014
04/09/2014 44.43 44.85 44.41 44.85 43,437
04/08/2014 43.71 43.97 43.43 43.88 26,828
04/07/2014 42.96 43 42.751 42.91 15,168
04/04/2014 43.25 43.7 43.11 43.23 35,333
04/03/2014 42.83 42.96 42.57 42.74 44,998
04/02/2014 43.76 44.67 43.59 43.97 65,948
04/01/2014 44.2 44.31 44.09 44.31 45,495
03/31/2014 44.01 44.087 43.87 43.95 36,099
03/28/2014 43.71 43.89 43.49 43.59 34,241
03/27/2014 43.05 43.36 42.91 43.35 36,562
03/26/2014 43.26 43.35 42.96 43.04 52,879
03/25/2014 41.76 42.01 41.68 42.01 31,970
03/24/2014 41.55 41.67 41.08 41.62 61,334
03/21/2014 41.12 41.42 40.95 40.96 84,329
03/20/2014 40.72 40.8193 40.5001 40.7 25,863
03/19/2014 41.9 42.01 41.33 41.43 21,689
03/18/2014 41.59 41.86 41.53 41.72 34,564
03/17/2014 41.35 41.63 41.35 41.48 54,801
03/14/2014 40.49 40.68 40.37 40.37 29,304
03/13/2014 41.36 41.36 40.21 40.24 60,610
03/12/2014 41.29 41.555 41.19 41.55 38,681
03/11/2014 41.63 42.1 41.49 41.53 42,891
03/10/2014 41.19 41.19 40.715 41.04 30,448
03/07/2014 42.19 42.19 41.73 41.99 40,069
03/06/2014 41.98 42.54 41.98 42.54 52,489
03/05/2014 41.23 41.49 41.02 41.48 39,605
03/04/2014 41.5 41.9 41.42 41.9 60,086
03/03/2014 40.87 41.14 40.63 41.14 91,319
02/28/2014 41.54 41.71 41.24 41.57 94,588
02/27/2014 41.33 41.66 41.21 41.61 37,416
02/26/2014 42.04 42.21 41.02 41.79 67,935
02/25/2014 41.86 41.91 41.53 41.58 44,689
02/24/2014 41.52 41.96 41.52 41.75 53,484
02/21/2014 41.39 41.53 41.3 41.42 47,783
02/20/2014 40.8 41.09 40.6 41.01 46,277
02/19/2014 41.01 41.24 40.68 40.7 63,878
02/18/2014 41.21 41.3 41.0105 41.05 61,042
02/14/2014 39.75 40.23 39.75 40.06 41,812
02/13/2014 39.42 39.5 39 39.44 126,396
02/12/2014 40.46 40.73 39.84 39.97 104,163
02/11/2014 39.88 40.79 39.88 40.47 101,657
02/10/2014 40.1 40.1 39.581 39.73 97,917
02/07/2014 41.18 41.44 41.04 41.23 79,560
02/06/2014 40.62 41.29 40.62 41.17 57,668
02/05/2014 40.36 40.57 40.03 40.32 73,617
02/04/2014 40.61 40.98 40.53 40.75 67,466
02/03/2014 41.59 41.6 40.63 40.63 147,578
01/31/2014 41.12 41.49 40.88 41.39 71,300
01/30/2014 41.98 42.18 41.66 41.73 52,401
01/29/2014 41.65 42 41.28 41.52 81,803
01/28/2014 40.96 41.14 40.85 40.9 49,419
01/27/2014 41 41.12 40.47 40.72 86,474
01/24/2014 40.28 40.4758 39.67 39.77 109,058
01/23/2014 40.25 40.25 39.66 40.04 91,788
01/22/2014 41.53 41.83 41.31 41.38 35,887
01/21/2014 41.18 41.29 40.92 41.13 27,613
01/17/2014 40.76 40.95 40.68 40.81 41,031
01/16/2014 41.19 41.25 41 41.12 32,774
01/15/2014 41.59 41.72 41.51 41.53 34,992
01/14/2014 41.78 41.919 41.5 41.84 45,274
01/13/2014 42.61 42.74 42.1326 42.21 73,231
01/10/2014 42.32 42.66 42.279 42.62 123,661
01/09/2014 43.23 43.23 42.74 43.04 77,341
01/08/2014 42.24 42.36 42.14 42.3 56,814
01/07/2014 42.24 42.6999 42.22 42.51 95,328
01/06/2014 43.01 43.01 42.67 42.92 31,457
01/03/2014 42.69 42.88 42.49 42.86 66,557
01/02/2014 44.38 44.38 43.72 43.77 41,743
12/31/2013 45.38 45.86 45.33 45.7 53,217
12/30/2013 44.93 45.21 44.92 45.01 20,232
12/27/2013 44.48 44.95 44.43 44.94 82,718
12/26/2013 44.93 44.93 43.722 44.38 33,984
12/24/2013 44.51 44.8 44.32 44.32 189,109
12/23/2013 44.52 44.52 43.77 44.1 93,569
12/20/2013 44.01 44.23 43.7 43.7 81,938
12/19/2013 43.63 43.71 43.45 43.71 65,909
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?