Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

23.75

-0.32

(-1.33%)

At close: 04:00PM EDT

23.75

-0.01

(-0.04%)

After hours:

04:00PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	-	-	-	-	-	-
29 Sept 2022	23.79	23.83	23.54	23.75	23.75	264,000
28 Sept 2022	23.75	24.17	23.75	24.07	24.07	192,800
27 Sept 2022	24.13	24.22	23.79	24.01	24.01	275,900
26 Sept 2022	24.61	24.78	24.23	24.47	24.47	264,800
23 Sept 2022	25.80	25.98	25.16	25.37	25.37	197,900
22 Sept 2022	25.69	25.72	25.49	25.67	25.67	175,400
21 Sept 2022	26.03	26.23	25.74	25.76	25.76	201,400
20 Sept 2022	26.13	26.29	25.89	26.16	26.16	344,900
19 Sept 2022	25.82	26.31	25.63	26.26	26.26	195,500
16 Sept 2022	25.36	25.87	25.36	25.87	25.87	240,800
15 Sept 2022	25.52	25.63	25.30	25.43	25.43	170,000
14 Sept 2022	25.58	25.61	25.26	25.40	25.40	171,600
13 Sept 2022	25.75	25.89	25.45	25.48	25.48	297,900
12 Sept 2022	25.94	26.27	25.94	26.05	26.05	165,000
09 Sept 2022	25.78	25.99	25.72	25.90	25.90	162,700
08 Sept 2022	25.32	25.55	25.24	25.52	25.52	204,800
07 Sept 2022	24.82	25.40	24.82	25.40	25.40	200,800
06 Sept 2022	25.55	25.55	25.10	25.23	25.23	195,700
02 Sept 2022	25.49	25.89	25.46	25.61	25.61	205,000
01 Sept 2022	25.92	25.94	25.43	25.65	25.65	267,200
31 Aug 2022	27.00	27.08	26.64	26.71	26.71	328,900
30 Aug 2022	26.60	26.74	26.27	26.37	26.37	166,100
29 Aug 2022	26.42	26.57	25.61	26.40	26.40	184,200
26 Aug 2022	27.51	27.62	26.90	26.90	26.90	122,300
25 Aug 2022	27.27	27.55	27.21	27.52	27.52	108,100
24 Aug 2022	27.02	27.24	26.88	26.98	26.98	178,600
23 Aug 2022	26.38	26.65	26.38	26.56	26.56	197,900
22 Aug 2022	26.35	26.50	26.24	26.36	26.36	133,000
19 Aug 2022	26.76	26.76	25.65	26.64	26.64	126,300
18 Aug 2022	26.87	26.95	26.76	26.87	26.87	134,400
17 Aug 2022	27.45	27.56	27.28	27.32	27.32	107,900
16 Aug 2022	27.35	27.72	27.35	27.66	27.66	107,900
15 Aug 2022	27.79	27.91	27.69	27.77	27.77	101,300
12 Aug 2022	27.79	28.01	27.75	28.01	28.01	92,600
11 Aug 2022	28.16	28.21	27.96	28.01	28.01	130,300
10 Aug 2022	27.71	28.26	27.71	28.18	28.18	132,200
09 Aug 2022	27.77	27.79	27.51	27.69	27.69	102,000
08 Aug 2022	27.49	28.07	27.48	27.63	27.63	145,600
05 Aug 2022	27.31	27.48	27.23	27.44	27.44	115,700
04 Aug 2022	27.11	27.11	26.93	27.04	27.04	93,100
03 Aug 2022	26.81	27.05	26.68	26.98	26.98	132,700
02 Aug 2022	26.68	26.85	26.47	26.50	26.50	164,000
01 Aug 2022	26.96	26.96	26.57	26.70	26.70	322,900
29 Jul 2022	27.44	27.51	27.23	27.51	27.51	95,800
28 Jul 2022	27.42	27.57	27.19	27.48	27.48	124,300
27 Jul 2022	26.96	27.54	26.87	27.43	27.43	217,200
26 Jul 2022	27.27	27.27	26.82	26.87	26.87	142,300
25 Jul 2022	27.40	27.59	27.27	27.39	27.39	183,900
22 Jul 2022	27.16	27.16	26.73	26.99	26.99	113,300
21 Jul 2022	27.11	27.25	26.87	27.20	27.20	125,200
20 Jul 2022	26.94	26.94	26.67	26.88	26.88	145,500
19 Jul 2022	26.34	26.69	26.28	26.65	26.65	240,200
18 Jul 2022	26.22	26.36	25.83	25.91	25.91	210,400
15 Jul 2022	25.51	25.61	25.24	25.50	25.50	193,500
14 Jul 2022	25.54	25.54	25.17	25.44	25.44	186,300
13 Jul 2022	26.30	26.50	26.14	26.36	26.36	116,100
12 Jul 2022	26.94	27.38	26.81	27.08	27.08	196,600
11 Jul 2022	27.37	27.37	26.91	26.97	26.97	144,700
08 Jul 2022	27.61	27.92	27.50	27.82	27.82	136,900
07 Jul 2022	27.21	27.47	26.99	27.20	27.20	114,700
06 Jul 2022	27.17	27.25	26.85	27.09	27.09	184,900
05 Jul 2022	26.25	27.93	26.25	27.93	27.93	337,100
01 Jul 2022	28.71	29.12	28.35	28.92	28.92	142,100
30 Jun 2022	28.41	28.85	28.09	28.56	28.56	279,100
29 Jun 2022	29.06	29.09	28.79	28.96	28.96	100,200
28 Jun 2022	30.07	30.18	29.74	29.77	29.77	150,200
27 Jun 2022	29.90	29.98	29.58	29.75	29.75	142,800
24 Jun 2022	29.53	30.12	29.53	30.09	30.09	112,100
23 Jun 2022	29.08	29.14	28.67	28.87	28.87	129,400
22 Jun 2022	29.74	30.26	29.74	30.11	30.11	210,700
21 Jun 2022	30.52	30.95	30.46	30.88	30.88	226,300
17 Jun 2022	30.81	30.90	30.45	30.75	30.75	138,500
16 Jun 2022	31.08	31.08	30.47	30.82	30.82	163,600
15 Jun 2022	31.42	31.89	31.24	31.66	31.66	147,700
14 Jun 2022	31.45	31.50	31.16	31.43	31.43	118,600
13 Jun 2022	31.22	31.46	30.78	30.80	30.80	94,800
10 Jun 2022	32.43	32.64	32.02	32.16	32.16	124,300
09 Jun 2022	33.46	33.69	32.75	32.78	32.78	82,000
08 Jun 2022	33.33	33.49	33.10	33.16	33.16	75,600
07 Jun 2022	33.22	33.56	33.14	33.52	33.52	59,000
06 Jun 2022	34.15	34.17	33.72	33.79	33.79	46,800
03 Jun 2022	33.90	33.95	33.72	33.81	33.81	103,900
02 Jun 2022	34.15	34.40	33.89	34.38	34.38	112,900
01 Jun 2022	34.57	34.80	34.25	34.49	34.49	76,000
31 May 2022	34.61	34.92	34.49	34.57	34.57	107,700
27 May 2022	34.40	34.68	34.40	34.60	34.60	82,300
26 May 2022	33.60	34.17	33.38	34.13	34.13	68,000
25 May 2022	33.37	33.66	33.24	33.52	33.52	382,700
24 May 2022	33.15	33.66	33.02	33.52	33.52	96,800
23 May 2022	32.78	33.51	32.77	33.19	33.19	83,700
20 May 2022	32.85	32.85	32.09	32.46	32.46	63,800
19 May 2022	31.85	32.28	31.79	32.07	32.07	103,300
18 May 2022	32.88	33.02	32.24	32.35	32.35	164,800
17 May 2022	33.25	33.58	33.25	33.57	33.57	74,500
16 May 2022	32.94	33.03	32.71	32.90	32.90	127,000
13 May 2022	32.81	33.17	32.73	33.10	33.10	112,000
12 May 2022	31.45	31.74	31.08	31.49	31.49	108,100
11 May 2022	31.79	32.27	31.33	31.37	31.37	177,700
10 May 2022	32.24	32.46	31.74	32.03	32.03	138,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,927.58+45.99(+0.67%)

FTSE 25017,053.94+263.54(+1.57%)

AIM801.84+3.45(+0.43%)

GBP/EUR1.1351+0.0027(+0.24%)

GBP/USD1.1177+0.0054(+0.4840%)

BTC-GBP17,502.08+96.76(+0.56%)

Seven super homes with annexes

Shinhan Financial Group Co., Ltd. (SHG)

FTSE 100
6,927.58
+45.99(+0.67%)

FTSE 250
17,053.94
+263.54(+1.57%)

AIM
801.84
+3.45(+0.43%)

GBP/EUR
1.1351
+0.0027(+0.24%)

GBP/USD
1.1177
+0.0054(+0.4840%)

BTC-GBP
17,502.08
+96.76(+0.56%)