Shinhan Financial Group C... (SHG)
NYSE: SHG
· Real-Time Price · USD
46.78
-0.12 (-0.26%)
At close: Sep 05, 2025, 3:59 PM
46.81
0.06%
After-hours: Sep 05, 2025, 05:36 PM EDT
SHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 47.68 | 48.04 | 47.68 | 48.04 | 48.04 | 1.37% | 95,600 |
| Aug 27, 2025 | 47.12 | 47.40 | 46.84 | 47.39 | 47.39 | 0.34% | 118,100 |
| Aug 26, 2025 | 46.97 | 47.26 | 46.77 | 47.23 | 47.23 | -1.17% | 150,300 |
| Aug 25, 2025 | 48.54 | 48.54 | 47.79 | 47.79 | 47.79 | -2.43% | 125,005 |
| Aug 22, 2025 | 48.25 | 49.11 | 48.25 | 48.98 | 48.98 | 1.81% | 98,820 |
| Aug 21, 2025 | 48.17 | 48.17 | 47.93 | 48.11 | 48.11 | -0.15% | 87,732 |
| Aug 20, 2025 | 48.11 | 48.19 | 47.87 | 48.18 | 48.18 | -0.12% | 129,118 |
| Aug 19, 2025 | 48.62 | 48.70 | 48.23 | 48.24 | 48.24 | -1.03% | 203,230 |
| Aug 18, 2025 | 48.80 | 48.84 | 48.60 | 48.74 | 48.74 | -2.36% | 114,316 |
| Aug 15, 2025 | 50.26 | 50.28 | 49.76 | 49.92 | 49.92 | -0.04% | 129,900 |
| Aug 14, 2025 | 50.16 | 50.16 | 49.67 | 49.94 | 49.94 | -0.99% | 115,600 |
| 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 |