Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 21 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 20 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 17 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 16 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 15 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 14 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 13 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 10 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0.00 |
| May 09 2024 | 14.76 | 0.00 | 0.00% | 14.75 | 14.76 | 14.71 | 23,732,376 |
| May 08 2024 | 14.76 | 0.00 | 0.00% | 14.70 | 14.77 | 14.70 | 72,055,930 |
| May 07 2024 | 14.76 | 0.01 | 0.07% | 14.70 | 14.78 | 14.69 | 472,116 |
| May 03 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.78 | 14.66 | 3,367,606 |
| May 02 2024 | 14.74 | -0.01 | -0.07% | 14.70 | 14.78 | 14.70 | 1,530,550 |
| May 01 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.78 | 14.70 | 1,013,390 |
| Apr 30 2024 | 14.74 | -0.01 | -0.07% | 14.70 | 14.75 | 14.70 | 2,442,079 |
| Apr 29 2024 | 14.75 | 0.00 | 0.00% | 14.70 | 14.75 | 14.70 | 3,792,429 |
| Apr 26 2024 | 14.75 | 0.00 | 0.00% | 14.70 | 14.75 | 14.70 | 2,787,264 |
| Apr 25 2024 | 14.75 | 0.00 | 0.00% | 14.70 | 14.75 | 14.70 | 4,930,979 |
| Apr 24 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.79 | 14.70 | 5,259,744 |
| Apr 23 2024 | 14.74 | -0.01 | -0.07% | 14.70 | 14.75 | 14.70 | 4,628,268 |
| Apr 22 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.75 | 14.70 | 9,788,110 |
| Apr 19 2024 | 14.74 | 0.24 | 1.66% | 14.75 | 14.75 | 14.74 | 44,635,019 |
| Apr 18 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.56 | 14.49 | 2,326,558 |
| Apr 17 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.77 | 14.50 | 2,940,052 |
| Apr 16 2024 | 14.50 | 0.06 | 0.42% | 14.50 | 14.50 | 14.45 | 3,191,887 |
| Apr 15 2024 | 14.44 | -0.06 | -0.41% | 14.50 | 14.52 | 14.44 | 7,835,861 |
| Apr 12 2024 | 14.50 | 0.10 | 0.69% | 14.50 | 14.50 | 14.50 | 5,653,074 |
| Apr 11 2024 | 14.40 | -0.06 | -0.41% | 14.50 | 14.50 | 14.40 | 9,715,531 |
| Apr 10 2024 | 14.46 | 0.02 | 0.14% | 14.50 | 14.52 | 14.33 | 4,058,108 |
| Apr 09 2024 | 14.44 | 0.00 | 0.00% | 14.50 | 14.50 | 14.31 | 11,477,161 |
| Apr 08 2024 | 14.44 | 0.10 | 0.70% | 14.50 | 14.85 | 14.40 | 11,113,335 |
| Apr 05 2024 | 14.34 | 0.04 | 0.28% | 14.40 | 14.50 | 14.25 | 20,566,521 |
| Apr 04 2024 | 14.30 | 0.12 | 0.85% | 14.15 | 14.55 | 14.10 | 10,231,951 |
| Apr 03 2024 | 14.18 | 0.03 | 0.21% | 14.10 | 14.18 | 14.05 | 8,028,590 |
| Apr 02 2024 | 14.15 | -0.13 | -0.88% | 14.30 | 14.37 | 14.15 | 5,890,078 |
| Mar 28 2024 | 14.275 | -0.25 | -1.72% | 14.40 | 14.45 | 14.25 | 1,732,762 |
| Mar 27 2024 | 14.525 | 0.00 | 0.00% | 14.525 | 14.525 | 14.45 | 3,059,333 |
| Mar 26 2024 | 14.525 | 0.03 | 0.17% | 14.525 | 14.60 | 14.525 | 1,388,258 |
| Mar 25 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.525 | 14.50 | 2,954,360 |
| Mar 22 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 1,877,580 |
| Mar 21 2024 | 14.50 | 0.05 | 0.35% | 14.50 | 14.50 | 14.475 | 3,069,664 |
| Mar 20 2024 | 14.45 | -0.05 | -0.34% | 14.45 | 14.75 | 14.45 | 24,577,027 |
| Mar 19 2024 | 14.50 | 0.60 | 4.32% | 14.70 | 14.80 | 14.45 | 72,963,969 |
| Mar 18 2024 | 13.90 | 0.00 | 0.00% | 13.90 | 13.90 | 13.90 | 1,743,531 |
| Mar 15 2024 | 13.90 | 0.10 | 0.72% | 13.90 | 13.90 | 13.90 | 8,119,064 |
| Mar 14 2024 | 13.80 | -0.10 | -0.72% | 13.90 | 13.90 | 13.80 | 3,278,734 |
| Mar 13 2024 | 13.90 | 0.20 | 1.46% | 13.75 | 13.90 | 13.75 | 5,653,114 |
| Mar 12 2024 | 13.70 | 0.07 | 0.55% | 13.625 | 13.75 | 13.625 | 4,891,461 |
| Mar 11 2024 | 13.625 | 0.13 | 0.93% | 13.475 | 13.625 | 13.475 | 1,963,118 |
| Mar 08 2024 | 13.50 | 0.05 | 0.37% | 13.45 | 13.50 | 13.45 | 7,421,719 |
| Mar 07 2024 | 13.45 | 0.10 | 0.75% | 13.35 | 13.45 | 13.35 | 8,810,998 |
| Mar 06 2024 | 13.35 | 0.05 | 0.38% | 13.325 | 13.35 | 13.325 | 4,586,746 |
| Mar 05 2024 | 13.30 | -0.03 | -0.19% | 13.325 | 13.325 | 13.30 | 8,178,396 |
| Mar 04 2024 | 13.325 | 0.02 | 0.19% | 13.275 | 13.35 | 13.275 | 2,667,647 |
| Mar 01 2024 | 13.30 | 0.10 | 0.76% | 13.20 | 13.30 | 13.20 | 4,043,997 |
| Feb 29 2024 | 13.20 | 0.00 | 0.00% | 13.15 | 13.20 | 13.15 | 8,609,992 |
| Feb 28 2024 | 13.20 | -0.03 | -0.19% | 13.20 | 13.225 | 13.175 | 7,412,405 |
| Feb 27 2024 | 13.225 | 0.03 | 0.19% | 13.20 | 13.225 | 13.20 | 14,483,189 |
| Feb 26 2024 | 13.20 | -0.05 | -0.38% | 13.25 | 13.25 | 13.20 | 20,160,112 |
| Feb 23 2024 | 13.25 | 0.05 | 0.38% | 13.25 | 13.275 | 13.225 | 5,946,836 |
