Quantcast

Historical Stock Prices

SHG 
$36.63
*  
0.21
0.57%
Get SHG Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 36.54 36.7 36.29 36.63 72,375
01/17/2019 36.52 36.89 36.41 36.84 81,732
01/16/2019 36.39 36.67 36.29 36.4 94,814
01/15/2019 35.35 36.02 35.11 35.59 138,932
01/14/2019 34.31 35.04 34.02 34.83 360,001
01/11/2019 34.36 34.95 34.3372 34.9 184,723
01/10/2019 34.77 34.77 34.18 34.55 92,617
01/09/2019 35.01 35.35 34.9 35.12 68,693
01/08/2019 34.77 34.77 34.15 34.41 133,830
01/07/2019 35.17 35.18 34.68 34.86 125,622
01/04/2019 34.9 35.57 34.84 35.51 66,775
01/03/2019 34.98 35.07 34.58 34.84 112,099
01/02/2019 35 35.66 35 35.63 86,474
12/31/2018 35.78 35.82 35.45 35.49 121,101
12/28/2018 35.73 36.07 35.17 35.79 115,661
12/27/2018 35.66 36.5 35.63 36.48 144,103
12/26/2018 35.23 35.86 35.03 35.84 144,477
12/24/2018 36.03 36.48 35.64 36.02 80,991
12/21/2018 36.55 36.94 36.14 36.22 153,700
12/20/2018 36.19 36.78 36.14 36.43 284,690
12/19/2018 36.25 36.6 35.56 35.7 151,428
12/18/2018 36.15 36.42 35.86 36.07 236,068
12/17/2018 35.87 36.26 35.65 35.78 153,854
12/14/2018 35.31 36.09 35.24 35.78 150,731
12/13/2018 35.12 35.91 35.07 35.75 570,222
12/12/2018 35.25 35.39 34.95 35.22 395,367
12/11/2018 34.93 35.19 34.49 34.78 347,872
12/10/2018 35.16 35.16 34.41 34.97 406,059
12/07/2018 36.71 37.2399 34.545 34.89 630,887
12/06/2018 36.98 37.32 36.64 37.28 117,123
12/04/2018 37.75 38.85 37.43 37.64 154,782
12/03/2018 37.48 37.51 37.12 37.4 141,179
11/30/2018 36.98 37.03 36.73 37.01 120,900
11/29/2018 37.55 37.9022 37.5 37.55 87,366
11/28/2018 37.11 37.48 36.57 37.48 88,410
11/27/2018 37.52 37.73 37 37.44 145,285
11/26/2018 37.89 38.14 37.7 37.89 46,001
11/23/2018 37.49 37.71 37.34 37.57 40,056
11/21/2018 37.72 38.07 37.64 37.8 46,185
11/20/2018 37.62 37.67 37.15 37.2 58,543
11/19/2018 37.89 38 37.49 37.69 80,994
11/16/2018 37.41 38.4894 37.41 38.4 63,924
11/15/2018 37.84 38.1 37.55 37.96 186,072
11/14/2018 38.17 38.24 37.36 37.76 266,511
11/13/2018 38.1 38.46 37.52 37.74 152,177
11/12/2018 38.12 38.16 37.52 37.68 61,362
11/09/2018 38.38 38.38 38.0579 38.29 94,117
11/08/2018 38.29 38.78 38.28 38.43 86,755
11/07/2018 38.44 38.75 38.18 38.71 79,393
11/06/2018 37.9 38.25 37.78 38.25 69,914
11/05/2018 38 38.06 37.14 37.97 77,926
11/02/2018 38.63 38.86 37.935 38.17 81,335
11/01/2018 37.44 38.13 37.33 37.85 119,752
10/31/2018 37.29 37.42 36.97 37.01 76,047
10/30/2018 37.26 37.42 36.63 37.15 115,992
10/29/2018 38.8 39.5 38.33 38.42 61,967
10/26/2018 38.36 38.56 37.85 38.35 124,497
10/25/2018 39.04 39.4 38.755 39.23 86,375
10/24/2018 39.9 41.79 39.565 39.59 77,995
10/23/2018 38.95 39.17 38.61 38.84 76,032
10/22/2018 39.8 39.8 39.3191 39.57 74,280
10/19/2018 37.99 38.41 37.92 38.41 68,568
10/18/2018 38.5 38.64 37.67 37.72 90,058
*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?

Smart Portfolio