Shinhan Financial Group C... (SHG)
NYSE: SHG
· Real-Time Price · USD
48.91
0.03 (0.06%)
At close: Sep 26, 2025, 3:59 PM
48.01
-1.85%
After-hours: Sep 26, 2025, 06:55 PM EDT
SHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.87 | 49.08 | 48.69 | 48.93 | 48.93 | 0.10% | 99,212 |
| Sep 25, 2025 | 48.72 | 49.04 | 48.64 | 48.88 | 48.88 | 0.35% | 192,541 |
| Sep 24, 2025 | 49.84 | 49.84 | 48.40 | 48.71 | 48.71 | -2.07% | 417,700 |
| Sep 23, 2025 | 50.14 | 50.32 | 49.64 | 49.74 | 49.74 | -0.34% | 170,642 |
| Sep 22, 2025 | 49.64 | 50.04 | 49.63 | 49.91 | 49.91 | 0.54% | 160,246 |
| Sep 19, 2025 | 49.51 | 49.94 | 49.37 | 49.64 | 49.64 | 0.75% | 209,300 |
| Sep 18, 2025 | 49.89 | 49.89 | 49.23 | 49.27 | 49.27 | -1.48% | 237,049 |
| Sep 17, 2025 | 50.43 | 50.50 | 49.75 | 50.01 | 50.01 | -1.01% | 450,700 |
| Sep 16, 2025 | 50.44 | 50.67 | 50.06 | 50.52 | 50.52 | 1.26% | 388,329 |
| Sep 15, 2025 | 50.00 | 50.04 | 49.78 | 49.89 | 49.89 | 1.05% | 355,900 |
| Sep 12, 2025 | 49.50 | 49.59 | 49.11 | 49.37 | 49.37 | 1.06% | 192,526 |
| Sep 11, 2025 | 49.05 | 49.24 | 48.71 | 48.85 | 48.85 | -0.04% | 182,400 |
| Sep 10, 2025 | 48.80 | 49.22 | 48.75 | 48.87 | 48.87 | 3.14% | 246,425 |
| Sep 9, 2025 | 47.18 | 47.54 | 47.18 | 47.38 | 47.38 | 0.83% | 190,705 |
| Sep 8, 2025 | 46.59 | 46.99 | 46.26 | 46.99 | 46.99 | 0.38% | 234,236 |
| Sep 5, 2025 | 47.00 | 47.13 | 46.57 | 46.81 | 46.81 | -0.19% | 211,300 |
| Sep 4, 2025 | 46.72 | 46.90 | 46.44 | 46.90 | 46.90 | -1.86% | 178,709 |
| Sep 3, 2025 | 47.53 | 47.79 | 47.48 | 47.79 | 47.79 | 1.96% | 144,312 |
| Sep 2, 2025 | 46.44 | 46.87 | 46.28 | 46.87 | 46.87 | -0.76% | 181,600 |
| Aug 29, 2025 | 46.88 | 47.25 | 46.73 | 47.23 | 47.23 | -1.69% | 194,500 |