Quantcast

Historical Stock Prices

SHG 
$39.28
*  
0.59
1.52%
Get SHG Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 38.95 39.42 38.89 39.28 49,534
07/19/2018 39 39 38.52 38.69 89,975
07/18/2018 39.88 39.92 39.35 39.59 61,286
07/17/2018 40.44 40.65 40.13 40.43 120,284
07/16/2018 39.6 41.04 39.4453 39.71 89,881
07/13/2018 39.66 39.81 39.42 39.56 80,575
07/12/2018 39.5 39.5 38.77 39.05 89,229
07/11/2018 40.08 40.08 38.98 39.15 82,323
07/10/2018 40.3 40.38 39.48 39.58 88,661
07/09/2018 40 40.065 39.72 40.04 120,890
07/06/2018 39.19 39.26 38.86 39.02 69,835
07/05/2018 39.04 39.04 38.04 38.37 47,260
07/03/2018 38.44 38.44 38.03 38.13 46,876
07/02/2018 38.17 38.38 36.54 38.24 102,588
06/29/2018 38.56 38.9 38.38 38.48 103,752
06/28/2018 38.7 38.74 38.04 38.14 89,052
06/27/2018 39.24 39.38 38.56 38.61 74,276
06/26/2018 39.7 39.81 39.44 39.45 69,294
06/25/2018 39.7 39.775 39.15 39.2 72,496
06/22/2018 39.86 39.96 39.3 39.73 81,541
06/21/2018 39.8 39.89 39.43 39.46 96,485
06/20/2018 40.76 40.86 40.63 40.72 64,800
06/19/2018 40.7 41.16 40.46 40.98 96,728
06/18/2018 41.08 41.31 40.98 41.18 71,476
06/15/2018 41.32 41.53 40.97 41.05 99,967
06/14/2018 43.31 43.31 42.28 42.44 185,140
06/13/2018 43.72 43.72 43.1 43.23 43,923
06/12/2018 43.98 44.04 43.63 43.67 29,937
06/11/2018 44.1 44.48 44.09 44.25 81,588
06/08/2018 44.1 44.105 43.76 44.05 56,572
06/07/2018 43.81 44.25 43.7 43.94 106,550
06/06/2018 43.23 43.835 43.23 43.65 92,921
06/05/2018 42.85 43.11 42.58 43.02 124,684
06/04/2018 42.38 42.76 42.12 42.61 95,727
06/01/2018 41.66 41.66 40.84 40.93 264,802
05/31/2018 40.95 41.45 40.81 41.24 192,835
05/30/2018 41.66 42.01 41.4 41.96 113,053
05/29/2018 42.81 42.84 42.11 42.14 70,095
05/25/2018 43 43.29 42.91 43.2 73,085
05/24/2018 43.78 43.78 43.01 43.36 74,514
05/23/2018 43.74 43.96 43.3549 43.96 98,369
05/22/2018 44.87 44.9 44.73 44.75 49,811
05/21/2018 44.31 44.53 44.18 44.37 71,332
05/18/2018 44.07 44.27 43.68 44.09 69,820
05/17/2018 44.57 44.74 44.32 44.48 47,127
05/16/2018 44.82 45.03 44.4925 44.89 52,016
05/15/2018 44.69 44.69 44.355 44.59 64,180
05/14/2018 45.04 45.35 45 45.2 57,808
05/11/2018 44.71 44.84 44.58 44.69 44,423
05/10/2018 44.52 45.17 44.44 44.97 63,602
05/09/2018 43.44 43.63 43.26 43.62 41,813
05/08/2018 43.5 43.58 43.39 43.54 54,054
05/07/2018 43.56 43.62 43.29 43.47 43,739
05/04/2018 43.57 43.74 43.33 43.63 59,593
05/03/2018 44.55 44.56 43.7428 44.42 99,801
05/02/2018 44.48 44.79 44.34 44.46 112,247
05/01/2018 44.61 44.61 43.78 44.06 65,492
04/30/2018 44.91 44.91 44.53 44.62 130,271
04/27/2018 44 44.42 43.96 44.31 75,362
04/26/2018 43.9 44 43.45 43.75 126,554
04/25/2018 43 43 42.67 42.82 50,686
04/24/2018 43.69 43.78 43.265 43.51 85,077
04/23/2018 43.22 43.3 42.78 42.99 75,353
04/20/2018 42.47 42.85 42.27 42.56 181,814
*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