Historical Stock Prices

SHG 
$35.92
*  
0.29
0.81%
Get SHG Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 36.25 36.3186 35.87 35.92 80,505
07/30/2015 35.74 35.81 35.43 35.63 102,262
07/29/2015 34.8 34.91 34.68 34.7 70,604
07/28/2015 34.73 34.9 34.57 34.9 53,369
07/27/2015 34.24 34.26 34.02 34.24 84,428
07/24/2015 33.78 33.78 33.18 33.25 48,491
07/23/2015 34.48 34.48 34.04 34.08 52,447
07/22/2015 34.52 34.58 34.2496 34.4 49,107
07/21/2015 34.35 34.59 34.35 34.49 40,373
07/20/2015 34.05 34.19 33.9 34.1 46,281
07/17/2015 34.47 34.47 34.229 34.33 36,828
07/16/2015 35 35.08 34.82 35.08 77,185
07/15/2015 34.29 34.62 34.09 34.18 57,474
07/14/2015 35.84 35.88 35.64 35.71 73,292
07/13/2015 36 36 35.6 35.65 50,705
07/10/2015 34.98 35.06 34.87 35 40,190
07/09/2015 35.23 35.25 34.58 34.61 95,002
07/08/2015 34.63 34.63 34.16 34.16 36,942
07/07/2015 35.05 35.19 34.55 35.18 119,607
07/06/2015 34.94 35.1 34.74 34.8 56,540
07/02/2015 36.15 36.19 35.82 35.95 82,575
07/01/2015 37.23 37.23 36.58 36.59 134,502
06/30/2015 37.21 37.22 36.8719 37.06 65,016
06/29/2015 37.28 37.34 36.72 36.76 55,305
06/26/2015 37.05 37.13 36.84 36.9 58,094
06/25/2015 37 37 36.44 36.44 38,776
06/24/2015 37.36 37.46 37.31 37.31 39,723
06/23/2015 37.03 37.23 36.96 37.23 103,882
06/22/2015 36.87 37.07 36.6 36.66 82,306
06/19/2015 36.36 36.36 35.99 36.01 179,735
06/18/2015 36.55 36.82 36.43 36.76 74,850
06/17/2015 36.13 36.49 35.84 36.45 62,479
06/16/2015 35.92 36.05 35.8601 35.93 50,927
06/15/2015 36.63 36.63 35.9956 36.18 96,918
06/12/2015 37.3 37.31 37.04 37.15 30,922
06/11/2015 38.08 38.08 37.79 37.85 66,137
06/10/2015 38 38.12 37.86 38.02 71,488
06/09/2015 36.65 36.65 36.46 36.51 31,015
06/08/2015 36.42 36.62 36.39 36.6 81,971
06/05/2015 35.91 36.02 35.69 35.85 45,857
06/04/2015 36.44 36.54 36.17 36.3 51,777
06/03/2015 37.24 37.42 37.1 37.16 67,260
06/02/2015 36.57 36.86 36.51 36.71 82,435
06/01/2015 36.75 36.89 36.45 36.46 85,585
05/29/2015 37.43 37.67 37.04 37.21 149,398
05/28/2015 37.08 37.15 36.78 37.1 113,890
05/27/2015 36.63 36.8 36.3 36.65 99,326
05/26/2015 38.35 38.35 37.66 37.89 164,111
05/22/2015 39.23 39.32 39.11 39.11 28,250
05/21/2015 39.15 39.37 39.07 39.18 109,507
05/20/2015 39.85 39.97 39.68 39.87 46,258
05/19/2015 39.75 39.8 39.62 39.75 94,472
05/18/2015 40.55 40.58 40.29 40.29 50,644
05/15/2015 41.16 41.34 40.91 41.29 211,897
05/14/2015 41.6 42.21 41.6 41.97 123,542
05/13/2015 41.25 41.29 41.06 41.09 81,365
05/12/2015 40.91 41.49 40.89 41.39 103,495
05/11/2015 40.51 40.56 40.34 40.4 84,304
05/08/2015 40.84 41.48 40.68 41.25 149,999
05/07/2015 40.91 41.57 40.84 41.47 334,221
05/06/2015 42.65 42.65 42.1 42.31 61,713
05/05/2015 42.58 42.67 42.41 42.58 68,259
05/04/2015 42.54 42.75 42.41 42.67 65,529
05/01/2015 41.7 41.71 41.46 41.64 52,849
04/30/2015 41.57 42 41.39 41.96 195,097
04/29/2015 42.5 42.76 42.478 42.66 95,454
04/28/2015 41.98 42.88 41.26 41.79 215,758
04/27/2015 42 42.39 41.9666 42.26 167,076
04/24/2015 42.39 42.45 42.1701 42.34 53,820
04/23/2015 41.42 41.869 41.21 41.74 79,040
04/22/2015 39.83 40.4 39.83 40.14 41,575
04/21/2015 39.52 39.79 39.45 39.75 83,850
04/20/2015 39.84 39.91 39.665 39.74 42,711
04/17/2015 39.55 39.85 39.52 39.81 90,356
04/16/2015 39.09 39.93 39.09 39.93 102,714
04/15/2015 38.41 38.9 38.22 38.83 52,681
04/14/2015 39.33 39.45 39.1 39.43 66,955
04/13/2015 37.22 37.69 37.09 37.4 37,116
04/10/2015 36.9 37.27 36.71 37.27 48,810
04/09/2015 36.13 36.33 35.97 36.19 135,419
04/08/2015 36.62 36.66 36.05 36.4 407,242
04/07/2015 36.65 36.76 36.58 36.66 263,094
04/06/2015 37.4 37.76 37.4 37.5 38,039
04/02/2015 37.54 37.71 37.35 37.55 63,677
04/01/2015 37.25 37.48 37.13 37.45 32,536
03/31/2015 37.68 37.76 37.3 37.3 56,224
03/30/2015 37.17 37.5 37.1183 37.41 131,788
03/27/2015 37.93 38.05 37.28 37.75 166,729
03/26/2015 37.11 37.71 37.11 37.23 56,732
03/25/2015 37.33 37.38 36.77 36.83 35,478
03/24/2015 38.12 38.12 37.82 37.99 54,778
03/23/2015 39.37 39.44 39.05 39.19 36,557
03/20/2015 39.3 39.68 39.21 39.21 116,556
03/19/2015 38.7 38.77 38.36 38.43 48,208
03/18/2015 38.19 38.9 38.05 38.8 94,200
03/17/2015 37.64 37.95 37.52 37.77 79,213
03/16/2015 36.95 36.95 36.68 36.81 48,217
03/13/2015 36.39 37 36.39 36.54 63,349
03/12/2015 37.13 37.84 37.13 37.74 59,206
03/11/2015 36.77 36.87 36.52 36.66 65,287
03/10/2015 37.15 37.24 36.94 37.07 90,663
03/09/2015 36.87 37.2 36.73 36.78 117,708
03/06/2015 37.41 37.69 37.26 37.41 82,289
03/05/2015 38.03 38.12 37.85 38.04 56,080
03/04/2015 37.68 37.86 37.54 37.71 48,904
03/03/2015 38.49 38.62 38.13 38.35 41,682
03/02/2015 38.51 38.52 38.26 38.38 48,235
02/27/2015 39.4 39.77 39.36 39.7 70,081
02/26/2015 39.41 39.55 39.05 39.14 65,672
02/25/2015 39.74 39.74 39.3 39.35 79,136
02/24/2015 39.16 39.67 39.08 39.65 31,811
02/23/2015 38.79 38.9 38.6 38.72 41,041
02/20/2015 38.89 39.41 38.8 39.41 49,347
02/19/2015 38.58 38.95 38.48 38.76 77,052
02/18/2015 38.88 38.975 38.6 38.9 32,949
02/17/2015 38.96 39.12 38.72 38.99 73,255
02/13/2015 38.7 38.96 38.68 38.88 56,529
02/12/2015 36.49 37.61 36.49 37.57 53,173
02/11/2015 38.2 38.33 37.75 38.06 61,546
02/10/2015 38.16 38.16 37.72 37.9 53,828
02/09/2015 38.12 38.36 38 38 38,603
02/06/2015 39.34 39.69 38.9 39.13 104,104
02/05/2015 39.76 40.17 39.76 40.14 60,324
02/04/2015 41.57 41.96 40.98 41.58 46,297
02/03/2015 41.55 42 41.33 42 32,705
02/02/2015 40.31 40.8 40.28 40.8 41,928
01/30/2015 40.31 40.42 39.81 39.85 74,262
01/29/2015 41.35 41.48 40.99 41.17 79,418
01/28/2015 40.98 41.24 40.67 40.81 49,648
01/27/2015 42.69 42.71 42.29 42.36 60,000
01/26/2015 42.64 42.84 42.47 42.83 85,971
01/23/2015 41.91 42.06 41.68 41.96 94,424
01/22/2015 40.71 41.28 40.55 41.13 57,519
01/21/2015 40.26 40.75 40.26 40.68 57,151
01/20/2015 40.01 40.01 39.7 39.99 54,262
01/16/2015 39.9 40.38 39.73 40.38 195,186
01/15/2015 40 40.17 39.76 39.94 43,636
01/14/2015 40.03 40.11 39.65 39.93 41,316
01/13/2015 40.43 40.46 39.85 40.21 41,584
01/12/2015 40.21 40.21 39.42 39.63 72,218
01/09/2015 41.02 41.05 40.45 40.92 133,094
01/08/2015 40.6 40.8 40.44 40.75 60,990
01/07/2015 38.69 38.76 38.41 38.5 38,471
01/06/2015 39.34 39.4 38.88 39 62,172
01/05/2015 39.47 39.48 38.56 38.65 59,139
01/02/2015 40.15 40.15 39.56 39.56 99,560
12/31/2014 40.01 40.5 39.9301 40.39 52,050
12/30/2014 40.38 40.5 40 40 61,317
12/29/2014 42.01 42.2 41.32 41.42 56,263
12/26/2014 43 43.43 42.71 43.01 60,632
12/24/2014 42.57 42.85 42.57 42.7 35,086
12/23/2014 42.46 42.59 42.09 42.29 81,687
12/22/2014 42.81 42.87 42.56 42.56 63,251
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?