Shinhan Financial Group Co Ltd (SHG) Historical Stock Data
34.16 ↑2.31 (7.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHG is down -0.06% a day on average. There have been 17 days where Shinhan Financial Group Co Ltd closed green and 13 days where SHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.85 | 34.16 | ↑$0.31 (0.92%) | 33.81 | 34.38 | 139.22K |
| 2024-04-25 | 31.51 | 31.85 | ↑$0.34 (1.08%) | 31.49 | 31.94 | 94.97K |
| 2024-04-24 | 31.75 | 31.62 | ↓$0.13 (-0.41%) | 31.47 | 31.79 | 151.72K |
| 2024-04-23 | 32.17 | 32.43 | ↑$0.26 (0.81%) | 31.98 | 32.51 | 240.06K |
| 2024-04-22 | 32.03 | 32.22 | ↑$0.19 (0.59%) | 31.91 | 32.33 | 164.14K |
| 2024-04-19 | 30.43 | 30.49 | ↑$0.06 (0.20%) | 30.38 | 30.62 | 59.01K |
| 2024-04-18 | 30.49 | 30.30 | ↓$0.19 (-0.62%) | 30.15 | 30.57 | 121.64K |
| 2024-04-17 | 29.58 | 29.33 | ↓$0.25 (-0.85%) | 29.25 | 29.58 | 101.59K |
| 2024-04-16 | 29.63 | 29.48 | ↓$0.15 (-0.51%) | 29.31 | 29.68 | 145.72K |
| 2024-04-15 | 30.42 | 29.98 | ↓$0.44 (-1.45%) | 29.97 | 30.69 | 89.48K |
| 2024-04-12 | 30.28 | 30.00 | ↓$0.28 (-0.92%) | 29.96 | 30.39 | 179.53K |
| 2024-04-11 | 31.72 | 31.80 | ↑$0.08 (0.25%) | 31.45 | 31.93 | 240.71K |
| 2024-04-10 | 32.40 | 31.80 | ↓$0.60 (-1.85%) | 31.66 | 32.78 | 440.27K |
| 2024-04-09 | 32.55 | 32.80 | ↑$0.25 (0.77%) | 32.25 | 32.90 | 277.85K |
| 2024-04-08 | 33.04 | 33.19 | ↑$0.15 (0.45%) | 32.76 | 33.44 | 162.78K |
| 2024-04-05 | 32.91 | 33.00 | ↑$0.09 (0.27%) | 32.72 | 33.07 | 105.15K |
| 2024-04-04 | 33.29 | 33.00 | ↓$0.29 (-0.87%) | 32.90 | 33.76 | 152.80K |
| 2024-04-03 | 32.39 | 32.79 | ↑$0.40 (1.23%) | 32.24 | 32.97 | 142.22K |
| 2024-04-02 | 33.36 | 33.35 | ↓$0.01 (-0.03%) | 33.15 | 33.40 | 116.92K |
| 2024-04-01 | 34.08 | 33.64 | ↓$0.44 (-1.29%) | 33.52 | 34.49 | 158.03K |
| 2024-03-28 | 35.36 | 35.49 | ↑$0.13 (0.37%) | 35.21 | 35.52 | 197.11K |
| 2024-03-27 | 35.04 | 35.39 | ↑$0.35 (1.00%) | 34.82 | 35.49 | 361.54K |
| 2024-03-26 | 36.18 | 36.21 | ↑$0.03 (0.08%) | 35.91 | 36.52 | 244.17K |
| 2024-03-25 | 37.92 | 37.94 | ↑$0.02 (0.05%) | 37.78 | 37.99 | 84.35K |
| 2024-03-22 | 37.84 | 37.47 | ↓$0.37 (-0.98%) | 37.47 | 37.85 | 96.65K |
| 2024-03-21 | 38.11 | 37.62 | ↓$0.49 (-1.29%) | 37.44 | 38.32 | 231.51K |
| 2024-03-20 | 36.57 | 37.15 | ↑$0.58 (1.59%) | 36.50 | 37.21 | 87.35K |
| 2024-03-19 | 36.16 | 36.30 | ↑$0.14 (0.39%) | 35.93 | 36.47 | 145.92K |
| 2024-03-18 | 37.24 | 36.76 | ↓$0.48 (-1.29%) | 36.74 | 37.24 | 152.20K |
| 2024-03-15 | 37.14 | 37.38 | ↑$0.24 (0.65%) | 36.74 | 37.49 | 166.92K |
Create an account or log in to view more rows.
$SHG Wish I shorted
$SHG News?
$SHG why is there no volume? Is that suspicious?
$SHG time to make a big run Monday morning. Let's get it! ????????????????????????????
$SHG more calls coming in
$SHG cup and handle!
$SHG jeez
$SHG When they tell me diversifying is for idiots
$SHG hold
$SHG recovery hasn’t even started yet.. imo