Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
47.27
-1.43 (-2.94%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 47.00 | 47.30 | 46.47 | 47.27 | 47.27 | -2.94% | 259,805 |
Jul 31, 2025 | 48.71 | 49.00 | 48.41 | 48.70 | 48.70 | -0.98% | 183,359 |
Jul 30, 2025 | 49.33 | 49.48 | 49.01 | 49.18 | 49.18 | 0.10% | 151,938 |
Jul 29, 2025 | 49.15 | 49.28 | 48.77 | 49.13 | 49.13 | 1.80% | 190,287 |
Jul 28, 2025 | 48.67 | 48.82 | 47.90 | 48.26 | 48.26 | -5.21% | 229,685 |
Jul 25, 2025 | 51.57 | 52.00 | 50.13 | 50.91 | 50.91 | 1.17% | 174,469 |
Jul 24, 2025 | 50.26 | 50.92 | 50.26 | 50.32 | 50.32 | 1.13% | 328,632 |
Jul 23, 2025 | 49.17 | 49.90 | 49.17 | 49.76 | 49.76 | 1.39% | 153,302 |
Jul 22, 2025 | 49.23 | 49.25 | 48.65 | 49.08 | 49.08 | -1.29% | 243,841 |
Jul 21, 2025 | 49.60 | 49.97 | 49.52 | 49.72 | 49.72 | 0.87% | 128,544 |
Jul 18, 2025 | 49.52 | 49.59 | 49.06 | 49.29 | 49.29 | -1.36% | 126,467 |
Jul 17, 2025 | 49.63 | 50.09 | 49.50 | 49.97 | 49.97 | 0.58% | 138,367 |
Jul 16, 2025 | 50.16 | 50.16 | 49.29 | 49.68 | 49.68 | -1.27% | 430,920 |
Jul 15, 2025 | 51.44 | 51.44 | 50.15 | 50.32 | 50.32 | -1.83% | 336,170 |
Jul 14, 2025 | 51.21 | 51.48 | 51.01 | 51.26 | 51.26 | 3.37% | 703,169 |
Jul 11, 2025 | 49.84 | 50.06 | 49.39 | 49.59 | 49.59 | -1.25% | 335,315 |
Jul 10, 2025 | 50.07 | 50.65 | 50.07 | 50.22 | 50.22 | 1.70% | 399,917 |
Jul 9, 2025 | 50.32 | 50.39 | 49.10 | 49.38 | 49.38 | -2.02% | 331,431 |
Jul 8, 2025 | 51.17 | 51.21 | 50.19 | 50.40 | 50.40 | 8.71% | 513,392 |
Jul 7, 2025 | 47.49 | 47.56 | 46.25 | 46.36 | 46.36 | 0.15% | 441,828 |
Jul 3, 2025 | 46.50 | 46.53 | 46.18 | 46.29 | 46.29 | 1.60% | 143,613 |
Jul 2, 2025 | 45.25 | 45.56 | 45.07 | 45.56 | 45.56 | -0.20% | 113,591 |
Jul 1, 2025 | 45.53 | 45.84 | 45.50 | 45.65 | 45.65 | 1.04% | 144,561 |
Jun 30, 2025 | 44.87 | 45.23 | 44.80 | 45.18 | 45.18 | 1.94% | 137,046 |
Jun 27, 2025 | 44.30 | 44.60 | 44.16 | 44.32 | 44.32 | 0.36% | 157,791 |
Jun 26, 2025 | 44.24 | 44.35 | 43.92 | 44.16 | 44.16 | -0.54% | 139,474 |
Jun 25, 2025 | 44.00 | 44.42 | 43.83 | 44.40 | 44.40 | - | 188,109 |
Jun 24, 2025 | 44.29 | 44.54 | 44.17 | 44.40 | 44.40 | 2.83% | 325,648 |
Jun 23, 2025 | 43.29 | 43.39 | 42.81 | 43.18 | 43.18 | -0.07% | 271,245 |
Jun 20, 2025 | 43.85 | 43.85 | 42.71 | 43.21 | 43.21 | 0.37% | 270,838 |
Jun 18, 2025 | 43.23 | 43.41 | 42.85 | 43.05 | 43.05 | -1.01% | 169,381 |
Jun 17, 2025 | 44.18 | 44.18 | 43.45 | 43.49 | 43.49 | -2.25% | 99,968 |
Jun 16, 2025 | 44.44 | 44.85 | 44.23 | 44.49 | 44.49 | 2.56% | 123,818 |
Jun 13, 2025 | 43.32 | 43.58 | 43.22 | 43.38 | 43.38 | -0.53% | 92,719 |
Jun 12, 2025 | 43.23 | 43.77 | 43.03 | 43.61 | 43.61 | 0.28% | 129,169 |
Jun 11, 2025 | 43.70 | 43.89 | 43.17 | 43.49 | 43.49 | -1.45% | 125,538 |
Jun 10, 2025 | 43.84 | 44.35 | 43.84 | 44.13 | 44.13 | -0.34% | 155,130 |
Jun 9, 2025 | 43.95 | 44.45 | 43.75 | 44.28 | 44.28 | 3.22% | 312,545 |
Jun 6, 2025 | 43.00 | 43.06 | 42.71 | 42.90 | 42.90 | 0.07% | 148,400 |
Jun 5, 2025 | 43.00 | 43.20 | 42.43 | 42.87 | 42.87 | -0.99% | 233,049 |
Jun 4, 2025 | 43.10 | 43.77 | 42.60 | 43.30 | 43.30 | 6.76% | 270,588 |
Jun 3, 2025 | 40.35 | 41.46 | 40.28 | 40.56 | 40.56 | 0.10% | 113,881 |
Jun 2, 2025 | 40.42 | 40.64 | 40.02 | 40.52 | 40.52 | -2.27% | 193,172 |
May 30, 2025 | 41.57 | 41.60 | 41.09 | 41.46 | 41.46 | -0.19% | 217,408 |
May 29, 2025 | 41.16 | 41.60 | 41.10 | 41.54 | 41.54 | 1.61% | 179,624 |
May 28, 2025 | 40.68 | 40.92 | 40.61 | 40.88 | 40.88 | -0.17% | 132,836 |
May 27, 2025 | 40.80 | 40.97 | 40.61 | 40.95 | 40.95 | 2.63% | 168,447 |
May 23, 2025 | 39.29 | 39.93 | 39.29 | 39.90 | 39.90 | 2.52% | 236,551 |
May 22, 2025 | 38.82 | 38.97 | 38.66 | 38.92 | 38.92 | 0.31% | 203,377 |
May 21, 2025 | 38.75 | 39.52 | 38.68 | 38.80 | 38.80 | 0.75% | 266,793 |