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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202547.0047.3046.4747.2747.27-2.94%259,805
Jul 31, 202548.7149.0048.4148.7048.70-0.98%183,359
Jul 30, 202549.3349.4849.0149.1849.180.10%151,938
Jul 29, 202549.1549.2848.7749.1349.131.80%190,287
Jul 28, 202548.6748.8247.9048.2648.26-5.21%229,685
Jul 25, 202551.5752.0050.1350.9150.911.17%174,469
Jul 24, 202550.2650.9250.2650.3250.321.13%328,632
Jul 23, 202549.1749.9049.1749.7649.761.39%153,302
Jul 22, 202549.2349.2548.6549.0849.08-1.29%243,841
Jul 21, 202549.6049.9749.5249.7249.720.87%128,544
Jul 18, 202549.5249.5949.0649.2949.29-1.36%126,467
Jul 17, 202549.6350.0949.5049.9749.970.58%138,367
Jul 16, 202550.1650.1649.2949.6849.68-1.27%430,920
Jul 15, 202551.4451.4450.1550.3250.32-1.83%336,170
Jul 14, 202551.2151.4851.0151.2651.263.37%703,169
Jul 11, 202549.8450.0649.3949.5949.59-1.25%335,315
Jul 10, 202550.0750.6550.0750.2250.221.70%399,917
Jul 9, 202550.3250.3949.1049.3849.38-2.02%331,431
Jul 8, 202551.1751.2150.1950.4050.408.71%513,392
Jul 7, 202547.4947.5646.2546.3646.360.15%441,828
Jul 3, 202546.5046.5346.1846.2946.291.60%143,613
Jul 2, 202545.2545.5645.0745.5645.56-0.20%113,591
Jul 1, 202545.5345.8445.5045.6545.651.04%144,561
Jun 30, 202544.8745.2344.8045.1845.181.94%137,046
Jun 27, 202544.3044.6044.1644.3244.320.36%157,791
Jun 26, 202544.2444.3543.9244.1644.16-0.54%139,474
Jun 25, 202544.0044.4243.8344.4044.40-188,109
Jun 24, 202544.2944.5444.1744.4044.402.83%325,648
Jun 23, 202543.2943.3942.8143.1843.18-0.07%271,245
Jun 20, 202543.8543.8542.7143.2143.210.37%270,838
Jun 18, 202543.2343.4142.8543.0543.05-1.01%169,381
Jun 17, 202544.1844.1843.4543.4943.49-2.25%99,968
Jun 16, 202544.4444.8544.2344.4944.492.56%123,818
Jun 13, 202543.3243.5843.2243.3843.38-0.53%92,719
Jun 12, 202543.2343.7743.0343.6143.610.28%129,169
Jun 11, 202543.7043.8943.1743.4943.49-1.45%125,538
Jun 10, 202543.8444.3543.8444.1344.13-0.34%155,130
Jun 9, 202543.9544.4543.7544.2844.283.22%312,545
Jun 6, 202543.0043.0642.7142.9042.900.07%148,400
Jun 5, 202543.0043.2042.4342.8742.87-0.99%233,049
Jun 4, 202543.1043.7742.6043.3043.306.76%270,588
Jun 3, 202540.3541.4640.2840.5640.560.10%113,881
Jun 2, 202540.4240.6440.0240.5240.52-2.27%193,172
May 30, 202541.5741.6041.0941.4641.46-0.19%217,408
May 29, 202541.1641.6041.1041.5441.541.61%179,624
May 28, 202540.6840.9240.6140.8840.88-0.17%132,836
May 27, 202540.8040.9740.6140.9540.952.63%168,447
May 23, 202539.2939.9339.2939.9039.902.52%236,551
May 22, 202538.8238.9738.6638.9238.920.31%203,377
May 21, 202538.7539.5238.6838.8038.800.75%266,793