Shinhan Financial Stock Price History, SHG Historical Prices

Add to My Stocks
$44.22 $1.33 (2.92%) SHG stock closing price Sep 25, 2017 (Closing)

Shinhan Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Shinhan Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 71.72 on 05 Oct, 2007 as seen from Shinhan Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2544.8844.9843.9744.22615563.790.87
2017-09-2245.4345.5545.3245.55415493.900.90
2017-09-2144.9145.3644.9145.34701903.890.90
2017-09-2045.1745.2344.6244.851106143.840.89
2017-09-1945.0345.2744.8645.05811263.860.89
2017-09-1844.9945.5544.9945.19997053.870.89
2017-09-1544.3144.6344.2144.32914123.800.88
2017-09-1443.4843.6343.2843.47481793.730.86
2017-09-1343.2543.3743.0443.14476103.700.85
2017-09-1243.8143.8143.3243.38647033.720.86
2017-09-1143.1143.8043.1143.801093733.750.87
2017-09-0843.0743.0842.8142.86645133.670.85
2017-09-0743.4243.7343.1643.381295354.350.78
2017-09-0642.6642.8042.4542.611904154.270.76
2017-09-0543.7143.7242.5042.591954814.270.76
2017-09-0146.2746.4846.0646.32427914.640.83
2017-08-3146.2646.4345.9146.22789244.630.83
2017-08-3046.3246.6746.2546.37590284.650.83
2017-08-2946.2146.7346.1046.10948884.620.83
2017-08-2847.4047.4147.0247.15665664.720.84
2017-08-2547.0447.2546.9247.08785314.720.84
2017-08-2446.2546.3045.9446.21359204.630.83
2017-08-2346.5446.5446.0846.16575084.630.83
2017-08-2246.0846.5245.9046.43784664.650.83
2017-08-2145.4745.5745.3445.56476564.570.82
2017-08-1845.4845.6945.2545.62921354.250.82
2017-08-1746.1946.5045.4945.52793964.240.82
2017-08-1646.9847.0846.7446.831586014.360.84
2017-08-1547.1847.7647.1447.561103264.430.85
2017-08-1447.0547.4846.8946.99577614.380.96
2017-08-1146.4746.8746.0346.811241444.360.95
2017-08-1047.9447.9447.0647.06712694.390.96
2017-08-0948.2948.3248.0148.19759274.490.98
2017-08-0848.7548.9848.4148.47614704.520.99
2017-08-0748.7148.9148.5748.76485294.540.99
2017-08-0448.3848.4748.2048.31754554.500.98
2017-08-0347.2547.4547.1047.11540814.390.96
2017-08-0247.4347.7247.3847.54611774.430.97
2017-08-0148.3348.3348.0148.22509144.490.98
2017-07-3147.5847.6247.3147.52526134.430.97
2017-07-2847.1547.1546.9447.11374664.390.96
2017-07-2747.6147.6147.0347.29597954.410.96
2017-07-2647.5947.7347.3547.63801184.440.97
2017-07-2547.4947.7847.2647.39559884.420.97
2017-07-2447.0647.5347.0647.44778714.420.97
2017-07-2146.7546.9046.4946.70671644.350.95
2017-07-2045.4045.8745.1045.851599284.270.93
2017-07-1945.0545.5044.7445.501473944.240.93
2017-07-1844.3444.3943.8144.23990264.120.90
2017-07-1743.8543.8543.4643.50550104.050.89
2017-07-1443.3443.6143.3443.58625294.060.89
2017-07-1343.4043.4042.9643.191517134.030.88
2017-07-1243.5944.1243.4643.941580454.100.90
2017-07-1143.6643.7143.3143.48795304.050.89
2017-07-1043.3243.3942.9743.17573484.020.88
2017-07-0742.6342.7742.2342.68746713.980.87
2017-07-0642.7542.8242.3442.501136963.960.87
2017-07-0543.4043.4542.9843.33888254.040.88
2017-07-0343.5943.7043.3443.60614864.060.89
2017-06-3043.5843.6243.3343.49893904.050.89
2017-06-2944.1344.1543.5443.591090954.060.89
2017-06-2843.9944.3643.5044.13821174.110.90
2017-06-2742.8943.1142.6942.831156743.990.87
2017-06-2643.0043.2342.8743.01694424.010.88
2017-06-2342.9443.0842.6842.92722754.000.87
2017-06-2242.9742.9742.6142.661393413.980.87
2017-06-2142.7242.9042.5042.711035473.980.87
2017-06-2043.5643.7743.3843.421091384.050.88
2017-06-1944.7745.0344.5244.90897714.190.91
2017-06-1644.5645.1044.1145.102275224.200.92
2017-06-1544.2444.2443.8744.07806894.110.90
2017-06-1445.2945.2944.9045.03854304.200.92
2017-06-1344.4344.5544.3044.50728934.150.91
2017-06-1245.1545.1544.2944.46749374.140.91
2017-06-0944.6244.8444.4644.711036664.170.91
2017-06-0844.2744.3944.1244.35657114.130.90
2017-06-0744.1944.2643.9544.21856884.120.90
2017-06-0644.3244.5344.3044.47574244.140.91
2017-06-0544.1944.4744.1944.39527804.140.90
2017-06-0244.1844.6944.1844.62740274.160.91
2017-06-0144.0944.2244.0044.131053314.110.90
2017-05-3144.1944.2543.9744.23671284.120.90
2017-05-3043.6744.1843.6744.05823804.110.90
2017-05-290.000.000.0044.440N/AN/A
2017-05-2644.3244.6144.3244.44732764.140.91
2017-05-2544.3244.4244.1244.29538354.130.90
2017-05-2444.4644.4643.9044.13514504.110.90
2017-05-2344.3744.5944.2844.48563454.150.91
2017-05-2244.2544.2543.9044.08789824.110.90
Get more Data

Shinhan Financial Stock Chart

View SHG PE ratio, PS ratio stocks charts and compare with peers.
SHG Chart
Note: Compare Shinhan Financial stock price history with the index and industry peers.

Shinhan Financial Historical Prices: Past 5 years

Max Stock Price 52.44 Sep 03,2014
Min Stock Price 29.66 Jan 20,2016
Avg Stock Price 39.11

Shinhan Financial Historical PE ratio: Past 5 years

Max PE Ratio 10.08 Apr 01,2013
Min PE Ratio 3.41 Jun 27,2016
Avg PE Ratio 5.71

Shinhan Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.04 Oct 18,2012
Min PS Ratio 0.48 Jun 24,2013
Avg PS Ratio 0.75

SHG Industry Peers

Company Price Change (%)
Pt Bank Mandiri (PPERY)9.860.04 (0.4%)
China Construction Bank (CICHY)16.580.43 (2.53%)
Bnp Paribas (BNPQY)39.290.96 (2.39%)
Kb Financial (KB)48.31.75 (3.5%)
Standard Chartered (SCBFF)100 (0%)
Mizuho Financial (MFG)3.560.01 (0.28%)
Woori Bank (WF)46.151.68 (3.51%)

We provide Shinhan Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Shinhan Financial stock analysis. Shinhan Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SHG saw an opening price of 44.88, and a closing price of 44.22 on 25 Sep, 2017. The company's P/S ratio was at a high of 1.15 on 26 Mar, 2012 according to our Shinhan Financial stock market history data. .