Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 35.64 | 0.44 | 1.25% | 35.50 | 35.74 | 35.36 | 77,300 |
| May 14 2024 | 35.20 | 0.14 | 0.40% | 35.00 | 35.21 | 34.79 | 51,606 |
| May 13 2024 | 35.06 | 0.07 | 0.20% | 35.15 | 35.18 | 34.98 | 53,316 |
| May 10 2024 | 34.99 | 0.61 | 1.77% | 35.22 | 35.22 | 34.87 | 90,486 |
| May 09 2024 | 34.38 | -0.42 | -1.21% | 34.29 | 34.58 | 34.15 | 99,296 |
| May 08 2024 | 34.80 | 0.87 | 2.56% | 34.49 | 34.80 | 34.36 | 66,035 |
| May 07 2024 | 33.93 | -0.93 | -2.67% | 34.30 | 34.30 | 33.93 | 84,861 |
| May 06 2024 | 34.86 | 0.36 | 1.04% | 34.80 | 34.87 | 34.57 | 55,136 |
| May 03 2024 | 34.50 | 0.88 | 2.62% | 34.52 | 34.62 | 34.38 | 74,639 |
| May 02 2024 | 33.62 | -0.10 | -0.30% | 33.62 | 33.81 | 33.26 | 77,935 |
| May 01 2024 | 33.72 | -0.03 | -0.09% | 33.74 | 34.1538 | 33.60 | 43,626 |
| Apr 30 2024 | 33.75 | -0.53 | -1.55% | 34.01 | 34.01 | 33.6856 | 84,942 |
| Apr 29 2024 | 34.28 | 0.12 | 0.35% | 34.16 | 34.30 | 33.98 | 98,071 |
| Apr 26 2024 | 34.16 | 2.31 | 7.25% | 33.85 | 34.38 | 33.81 | 139,217 |
| Apr 25 2024 | 31.85 | 0.23 | 0.73% | 31.56 | 31.94 | 31.47 | 93,065 |
| Apr 24 2024 | 31.62 | -0.81 | -2.50% | 31.75 | 31.79 | 31.47 | 151,716 |
| Apr 23 2024 | 32.43 | 0.21 | 0.65% | 32.17 | 32.51 | 31.98 | 240,063 |
| Apr 22 2024 | 32.22 | 1.73 | 5.67% | 32.03 | 32.33 | 31.906 | 164,144 |
| Apr 19 2024 | 30.49 | 0.19 | 0.63% | 30.43 | 30.62 | 30.38 | 59,007 |
| Apr 18 2024 | 30.30 | 0.97 | 3.31% | 30.49 | 30.57 | 30.15 | 121,636 |
| Apr 17 2024 | 29.33 | -0.15 | -0.51% | 29.58 | 29.58 | 29.25 | 101,592 |
| Apr 16 2024 | 29.48 | -0.50 | -1.67% | 29.40 | 29.68 | 29.31 | 140,215 |
| Apr 15 2024 | 29.98 | -0.02 | -0.07% | 30.42 | 30.69 | 29.97 | 89,479 |
| Apr 12 2024 | 30.00 | -1.80 | -5.66% | 30.28 | 30.39 | 29.96 | 179,527 |
| Apr 11 2024 | 31.80 | 0.00 | 0.00% | 31.72 | 31.93 | 31.45 | 240,712 |
| Apr 10 2024 | 31.80 | -1.00 | -3.05% | 32.39 | 32.44 | 31.66 | 403,498 |
| Apr 09 2024 | 32.80 | -0.39 | -1.18% | 32.55 | 32.90 | 32.25 | 277,852 |
| Apr 08 2024 | 33.19 | 0.19 | 0.58% | 33.04 | 33.44 | 32.76 | 162,777 |
| Apr 05 2024 | 33.00 | 0.00 | 0.00% | 32.75 | 33.07 | 32.72 | 99,577 |
| Apr 04 2024 | 33.00 | 0.21 | 0.64% | 33.29 | 33.76 | 32.895 | 152,797 |
| Apr 03 2024 | 32.79 | -0.56 | -1.68% | 32.39 | 32.97 | 32.24 | 142,215 |
| Apr 02 2024 | 33.35 | -0.29 | -0.86% | 33.18 | 33.40 | 33.1505 | 109,764 |
| Apr 01 2024 | 33.64 | -1.85 | -5.21% | 34.08 | 34.49 | 33.52 | 158,026 |
| Mar 28 2024 | 35.49 | 0.10 | 0.28% | 35.36 | 35.52 | 35.21 | 197,112 |
| Mar 27 2024 | 35.39 | -0.82 | -2.26% | 35.04 | 35.49 | 34.82 | 361,538 |
| Mar 26 2024 | 36.21 | -1.73 | -4.56% | 36.18 | 36.52 | 35.91 | 244,165 |
| Mar 25 2024 | 37.94 | 0.47 | 1.25% | 37.92 | 37.99 | 37.78 | 84,354 |
| Mar 22 2024 | 37.47 | -0.15 | -0.40% | 37.84 | 37.85 | 37.47 | 96,646 |
| Mar 21 2024 | 37.62 | 0.47 | 1.27% | 38.11 | 38.32 | 37.44 | 231,508 |
| Mar 20 2024 | 37.15 | 0.85 | 2.34% | 36.57 | 37.21 | 36.50 | 87,325 |
| Mar 19 2024 | 36.30 | -0.46 | -1.25% | 36.16 | 36.47 | 35.93 | 145,915 |
| Mar 18 2024 | 36.76 | -0.62 | -1.66% | 37.24 | 37.24 | 36.74 | 152,204 |
| Mar 15 2024 | 37.38 | -0.36 | -0.95% | 37.14 | 37.49 | 36.74 | 161,469 |
| Mar 14 2024 | 37.74 | 1.60 | 4.43% | 38.57 | 38.65 | 37.49 | 176,463 |
| Mar 13 2024 | 36.14 | 1.24 | 3.55% | 36.24 | 36.24 | 36.06 | 108,907 |
| Mar 12 2024 | 34.90 | -0.13 | -0.37% | 35.03 | 35.03 | 34.753 | 86,484 |
| Mar 11 2024 | 35.03 | -0.06 | -0.17% | 35.08 | 35.145 | 34.84 | 58,745 |
| Mar 08 2024 | 35.09 | 0.28 | 0.80% | 35.23 | 35.38 | 35.01 | 111,656 |
| Mar 07 2024 | 34.81 | 0.81 | 2.38% | 34.39 | 34.81 | 34.25 | 98,502 |
| Mar 06 2024 | 34.00 | 0.52 | 1.55% | 33.99 | 34.1286 | 33.75 | 183,888 |
| Mar 05 2024 | 33.48 | -0.11 | -0.33% | 33.34 | 33.69 | 33.303 | 124,892 |
| Mar 04 2024 | 33.59 | 0.98 | 3.01% | 33.30 | 33.59 | 33.26 | 81,418 |
| Mar 01 2024 | 32.61 | 0.03 | 0.09% | 32.69 | 32.75 | 32.49 | 124,663 |
| Feb 29 2024 | 32.58 | 0.58 | 1.81% | 32.74 | 32.79 | 32.32 | 89,344 |
| Feb 28 2024 | 32.00 | 0.45 | 1.43% | 31.76 | 32.16 | 31.76 | 78,889 |
| Feb 27 2024 | 31.55 | 0.40 | 1.28% | 31.50 | 31.64 | 31.35 | 54,877 |
| Feb 26 2024 | 31.15 | -1.53 | -4.68% | 31.50 | 31.58 | 31.14 | 95,283 |
| Feb 23 2024 | 32.68 | 0.49 | 1.52% | 32.45 | 32.70 | 32.45 | 52,046 |
| Feb 22 2024 | 32.19 | -0.28 | -0.86% | 32.36 | 32.42 | 32.09 | 78,639 |
| Feb 21 2024 | 32.47 | -0.05 | -0.15% | 32.47 | 32.47 | 32.33 | 61,187 |
| Feb 20 2024 | 32.52 | -0.73 | -2.20% | 32.56 | 32.71 | 32.40 | 137,339 |
| Feb 16 2024 | 33.25 | 0.56 | 1.71% | 32.98 | 33.44 | 32.98 | 65,394 |
