Shinhan Financial Group Co Ltd (SHG) Historical Stock Data
35.47 ↑0.08 (0.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHG is down -0.03% a day on average. There have been 16 days where Shinhan Financial Group Co Ltd closed green and 14 days where SHG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 38.57 | 37.74 | ↓$0.83 (-2.15%) | 37.49 | 38.65 | 176.46K |
2024-03-13 | 36.24 | 36.14 | ↓$0.10 (-0.28%) | 36.06 | 36.24 | 108.91K |
2024-03-12 | 35.03 | 34.90 | ↓$0.13 (-0.37%) | 34.75 | 35.03 | 86.48K |
2024-03-11 | 35.08 | 35.03 | ↓$0.05 (-0.14%) | 34.84 | 35.15 | 58.75K |
2024-03-08 | 35.23 | 35.09 | ↓$0.14 (-0.40%) | 35.01 | 35.38 | 111.66K |
2024-03-07 | 34.39 | 34.81 | ↑$0.42 (1.22%) | 34.25 | 34.81 | 98.50K |
2024-03-05 | 33.34 | 33.48 | ↑$0.14 (0.42%) | 33.30 | 33.69 | 124.89K |
2024-03-04 | 33.30 | 33.59 | ↑$0.29 (0.87%) | 33.26 | 33.59 | 81.42K |
2024-03-01 | 32.69 | 32.61 | ↓$0.08 (-0.24%) | 32.49 | 32.75 | 124.66K |
2024-02-29 | 32.74 | 32.58 | ↓$0.16 (-0.49%) | 32.32 | 32.79 | 89.34K |
2024-02-28 | 31.76 | 32.00 | ↑$0.24 (0.76%) | 31.76 | 32.16 | 78.89K |
2024-02-27 | 31.50 | 31.55 | ↑$0.05 (0.16%) | 31.35 | 31.64 | 54.88K |
2024-02-26 | 31.50 | 31.15 | ↓$0.35 (-1.11%) | 31.14 | 31.58 | 95.28K |
2024-02-23 | 32.45 | 32.68 | ↑$0.23 (0.71%) | 32.45 | 32.70 | 52.05K |
2024-02-22 | 32.36 | 32.19 | ↓$0.17 (-0.53%) | 32.09 | 32.42 | 78.64K |
2024-02-21 | 32.47 | 32.47 | ↑$0.00 (0.00%) | 32.33 | 32.47 | 61.19K |
2024-02-20 | 32.56 | 32.52 | ↓$0.04 (-0.12%) | 32.40 | 32.71 | 137.34K |
2024-02-16 | 32.98 | 33.25 | ↑$0.27 (0.82%) | 32.98 | 33.44 | 65.39K |
2024-02-15 | 32.55 | 32.69 | ↑$0.14 (0.43%) | 32.49 | 32.83 | 110.44K |
2024-02-14 | 32.89 | 33.07 | ↑$0.18 (0.55%) | 32.78 | 33.09 | 70K |
2024-02-13 | 33.09 | 32.73 | ↓$0.36 (-1.09%) | 32.61 | 33.11 | 102.01K |
Create an account or log in to view more rows.
$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
$SHG when is earnings
$SHG The United States stock market is going to crash.