Shinhan Financial Group C... (SHG)
NYSE: SHG
· Real-Time Price · USD
49.93
-0.51 (-1.01%)
At close: Aug 14, 2025, 3:59 PM
50.00
0.14%
After-hours: Aug 14, 2025, 06:21 PM EDT
SHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.16 | 50.16 | 49.67 | 49.94 | 49.94 | -0.99% | 112,942 |
| Aug 13, 2025 | 50.66 | 50.66 | 50.22 | 50.44 | 50.44 | -1.02% | 136,049 |
| Aug 12, 2025 | 49.93 | 51.00 | 49.93 | 50.96 | 50.96 | 2.39% | 99,000 |
| Aug 11, 2025 | 49.90 | 50.00 | 49.69 | 49.77 | 49.77 | -0.76% | 147,800 |
| Aug 8, 2025 | 49.98 | 50.22 | 49.71 | 50.15 | 50.15 | 0.50% | 116,536 |
| Aug 7, 2025 | 50.28 | 50.28 | 49.65 | 49.90 | 49.90 | 0.32% | 103,052 |
| Aug 6, 2025 | 49.19 | 49.74 | 49.19 | 49.74 | 49.74 | 1.78% | 89,132 |
| Aug 5, 2025 | 49.00 | 49.25 | 48.55 | 48.87 | 48.87 | 1.47% | 216,800 |
| Aug 4, 2025 | 47.70 | 48.16 | 47.65 | 48.16 | 48.16 | 1.88% | 176,922 |
| Aug 1, 2025 | 47.00 | 47.30 | 46.47 | 47.27 | 47.27 | -2.94% | 259,817 |
| Jul 31, 2025 | 48.71 | 49.00 | 48.41 | 48.70 | 48.70 | -0.98% | 183,400 |
| Jul 30, 2025 | 49.33 | 49.48 | 49.01 | 49.18 | 49.18 | 0.10% | 151,938 |
| Jul 29, 2025 | 49.15 | 49.28 | 48.77 | 49.13 | 49.13 | 1.80% | 190,300 |
| Jul 28, 2025 | 48.67 | 48.82 | 47.90 | 48.26 | 48.26 | -5.21% | 229,685 |
| Jul 25, 2025 | 51.57 | 52.00 | 50.13 | 50.91 | 50.91 | 1.17% | 174,500 |
| Jul 24, 2025 | 50.26 | 50.92 | 50.26 | 50.32 | 50.32 | 1.13% | 328,632 |
| Jul 23, 2025 | 49.17 | 49.90 | 49.17 | 49.76 | 49.76 | 1.39% | 153,302 |
| Jul 22, 2025 | 49.23 | 49.25 | 48.65 | 49.08 | 49.08 | -1.29% | 243,841 |
| Jul 21, 2025 | 49.60 | 49.97 | 49.52 | 49.72 | 49.72 | 0.87% | 128,544 |
| Jul 18, 2025 | 49.52 | 49.59 | 49.06 | 49.29 | 49.29 | -1.36% | 126,500 |