Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2014 | 1.750 | 1.750 | 1.750 | 0 | -0.17(-8.85%) | |
| Mar 18, 2014 | 1.920 | 1.920 | 1.920 | 0 | +0.07(+3.78%) | |
| Mar 17, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 345,500 | +0.00(+0.00%) |
| Mar 14, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | -0.09(-4.64%) |
| Mar 11, 2014 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
| Mar 07, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.03(-1.48%) | |
| Mar 05, 2014 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
| Mar 04, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 400 | +0.00(+0.00%) |
| Feb 27, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.11(+5.67%) | |
| Feb 26, 2014 | 1.990 | 1.990 | 1.940 | 1.940 | 30,856 | -0.06(-3.00%) |
| Feb 12, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.19(-8.68%) | |
| Jan 28, 2014 | 2.190 | 2.190 | 2.190 | 0 | -0.08(-3.52%) | |
| Jan 17, 2014 | 2.270 | 2.270 | 2.270 | 0 | -0.06(-2.58%) | |
| Jan 09, 2014 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
| Dec 30, 2013 | 2.370 | 2.370 | 2.370 | 0 | -0.04(-1.66%) | |
| Dec 27, 2013 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.06(+2.55%) |
| Dec 26, 2013 | 2.350 | 2.350 | 2.350 | 2.350 | 4,700 | -0.02(-0.63%) |
| Dec 24, 2013 | 2.365 | 2.365 | 2.365 | 2.365 | 900 | -0.01(-0.63%) |
| Dec 19, 2013 | 2.380 | 2.380 | 2.380 | 0 | +0.13(+5.78%) | |
| Dec 18, 2013 | 2.390 | 2.390 | 2.250 | 2.250 | 700 | -0.08(-3.43%) |
| Dec 17, 2013 | 2.330 | 2.330 | 2.330 | 2.330 | 13,688 | -0.02(-0.85%) |
| Dec 11, 2013 | 2.350 | 2.350 | 2.350 | 0 | -0.02(-0.84%) | |
| Dec 10, 2013 | 2.370 | 2.370 | 2.370 | 2.370 | 3,200 | +0.00(+0.00%) |
| Dec 06, 2013 | 2.370 | 2.370 | 2.370 | 0 | +0.02(+0.85%) | |
| Nov 25, 2013 | 2.350 | 2.350 | 2.350 | 0 | +0.03(+1.29%) | |
| Nov 22, 2013 | 2.320 | 2.320 | 2.320 | 2.320 | 9,493 | +0.02(+0.87%) |
| Nov 21, 2013 | 2.300 | 2.300 | 2.300 | 2.300 | 6,000 | +0.15(+6.98%) |
| Nov 06, 2013 | 2.150 | 2.150 | 2.150 | 0 | -0.15(-6.52%) | |
| Oct 31, 2013 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
| Oct 29, 2013 | 2.350 | 2.350 | 2.350 | 0 | +0.10(+4.44%) | |
| Oct 10, 2013 | 2.250 | 2.250 | 2.250 | 0 | -0.11(-4.66%) | |
| Oct 03, 2013 | 2.360 | 2.360 | 2.360 | 0 | +0.07(+3.06%) | |
| Oct 02, 2013 | 2.290 | 2.290 | 2.290 | 2.290 | 4,000 | -0.02(-0.87%) |
| Sep 25, 2013 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
| Sep 23, 2013 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
| Sep 19, 2013 | 2.310 | 2.310 | 2.310 | 0 | +0.21(+10.00%) | |
| Sep 17, 2013 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
| Sep 13, 2013 | 2.110 | 2.110 | 2.110 | 2.110 | 0 | +0.01(+0.48%) |
| Aug 22, 2013 | 2.100 | 2.100 | 2.100 | 0 | -0.03(-1.41%) | |
| Aug 19, 2013 | 2.130 | 2.130 | 2.130 | 0 | -0.04(-1.84%) | |
| Aug 13, 2013 | 2.170 | 2.170 | 2.170 | 0 | -0.17(-7.07%) | |
| Jul 26, 2013 | 2.335 | 2.335 | 2.335 | 0 | -0.02(-0.85%) | |
| Jul 25, 2013 | 2.355 | 2.355 | 2.355 | 2.355 | 3,000 | -0.02(-1.05%) |
| Jul 24, 2013 | 2.380 | 2.380 | 2.380 | 2.380 | 2,000 | +0.03(+1.28%) |
| Jul 22, 2013 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) |
| Jul 17, 2013 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
| Jul 15, 2013 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | -0.03(-1.26%) |
| Jul 10, 2013 | 2.380 | 2.380 | 2.380 | 0 | +0.06(+2.59%) | |
| Jul 08, 2013 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | -0.06(-2.32%) |
| Jul 05, 2013 | 2.375 | 2.375 | 2.375 | 2.375 | 1,475 | +0.12(+5.56%) |
| Jun 28, 2013 | 2.250 | 2.250 | 2.250 | 0 | +0.19(+9.22%) | |
| Jun 26, 2013 | 2.060 | 2.060 | 2.060 | 0 | +0.06(+3.00%) | |
| Jun 21, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.31(-13.42%) |
| Jun 10, 2013 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.13(+5.96%) |
| Jun 06, 2013 | 2.180 | 2.180 | 2.180 | 0 | -0.13(-5.63%) | |
| May 31, 2013 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.22%) | |
| May 30, 2013 | 2.305 | 2.305 | 2.305 | 2.305 | 700 | +0.01(+0.22%) |
| May 28, 2013 | 2.300 | 2.300 | 2.300 | 0 | -0.33(-12.55%) | |
| May 17, 2013 | 2.630 | 2.630 | 2.630 | 0 | +0.02(+0.77%) | |
| May 09, 2013 | 2.610 | 2.610 | 2.610 | 0 | -0.10(-3.69%) | |
| May 07, 2013 | 2.710 | 2.710 | 2.710 | 0 | +0.06(+2.26%) | |
| May 03, 2013 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
| May 02, 2013 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | -0.06(-2.21%) |
| May 01, 2013 | 2.710 | 2.710 | 2.710 | 2.710 | 3,000 | +0.03(+1.12%) |
| Apr 18, 2013 | 2.680 | 2.680 | 2.680 | 0 | -0.03(-1.11%) | |
| Apr 11, 2013 | 2.710 | 2.710 | 2.710 | 0 | -0.12(-4.07%) | |
| Apr 10, 2013 | 2.825 | 2.825 | 2.825 | 2.825 | 8,000 | +0.07(+2.69%) |
| Apr 09, 2013 | 2.751 | 2.751 | 2.751 | 2.751 | 101,000 | -0.07(-2.45%) |
| Apr 08, 2013 | 2.800 | 2.820 | 2.800 | 2.820 | 1,251,000 | +0.24(+9.30%) |
| Apr 05, 2013 | 2.580 | 2.600 | 2.580 | 2.580 | 33,400 | +0.07(+2.79%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
