Shinhan Financial Stock Price History, SHG Historical Prices

Add to My Stocks
$44.21 $0.5 (1.12%) SHG stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Shinhan Financial stock price history here. 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 $52.44 on Sep 03, 2014 as seen from Shinhan Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 44.48 44.86 44.12 44.21 103,412 4.18 0.78
2018-02-21 45.15 45.15 44.66 44.71 80,992 4.23 0.78
2018-02-20 44.74 45.12 44.74 44.97 55,428 4.25 0.79
2018-02-16 45.09 45.45 44.97 45.12 74,379 4.27 0.79
2018-02-15 44.6 45.26 44.34 45.14 63,617 4.27 0.79
2018-02-14 43.61 44.97 43.55 44.94 65,947 4.25 0.79
2018-02-13 44.35 44.73 43.79 43.91 171,647 4.15 0.77
2018-02-12 44.97 45.33 44.46 45.12 88,963 4.27 0.79
2018-02-09 44.54 44.79 43.6 44.63 102,662 4.22 0.78
2018-02-08 45.76 45.92 44.7 44.77 130,268 4.24 0.79
2018-02-07 44.97 46.03 44.96 45.64 110,696 4.32 0.8
2018-02-06 46 47.29 46 47.18 80,724 4.46 0.83
2018-02-05 47.87 48.07 46.68 46.68 95,408 - -
2018-02-02 48.32 48.51 47.65 47.71 69,528 4.51 0.84
2018-02-01 48.69 48.92 48.44 48.9 90,730 4.63 0.86
2018-01-31 49.46 49.61 49 49.21 101,444 4.66 0.86
2018-01-30 49.28 49.59 49.05 49.18 142,782 4.65 0.86
2018-01-29 48.76 48.93 48.32 48.35 128,285 4.57 0.85
2018-01-26 48.86 49.29 48.77 49.29 58,889 4.66 0.86
2018-01-25 49.05 49.13 48.6 48.76 105,109 4.61 0.86
2018-01-24 49.39 49.8 49.11 49.36 84,114 4.67 0.87
2018-01-23 49.35 50.08 49.35 49.59 81,465 4.69 0.87
2018-01-22 48.94 49.55 48.74 49.09 158,287 4.64 0.86
2018-01-19 49.71 50.37 49.71 50.35 281,861 4.76 0.88
2018-01-18 48.29 48.84 48.13 48.55 335,202 4.59 0.85
2018-01-17 49.35 49.67 49.15 49.66 55,794 4.7 0.87
2018-01-16 49.19 49.19 48.86 49.05 63,080 4.64 0.86
2018-01-10 49.14 49.42 49 49.12 64,864 4.65 0.86
2018-01-09 48.9 49.38 48.67 48.99 81,889 4.64 0.86
2018-01-08 48.81 48.91 48.29 48.69 73,770 4.61 0.85
2018-01-05 47.36 47.84 47.36 47.81 94,150 4.52 0.84
2018-01-04 46.8 47.1 46.76 46.93 41,881 4.44 0.82
2018-01-03 47.05 47.22 46.82 47.02 58,444 4.45 0.83
2018-01-02 46.68 46.8 46.52 46.8 36,361 4.43 0.82
2017-12-29 46.47 46.64 46.27 46.4 48,252 4.39 0.81
2017-12-28 46.2 46.32 45.92 46.31 70,646 4.38 0.81
2017-12-27 46.73 46.93 46.4 46.56 54,589 4.41 0.82
2017-12-26 46.88 46.95 46.67 46.74 45,891 4.42 0.82
2017-12-22 46.74 46.93 46.71 46.8 25,062 4.43 0.82
2017-12-21 46.76 46.99 46.54 46.61 77,927 4.41 0.82
2017-12-20 46.91 46.91 46.5 46.68 103,791 4.42 0.82
2017-12-19 46.42 46.44 45.8 45.84 46,097 4.34 0.8
2017-12-18 46.1 46.38 46.07 46.38 81,020 4.39 0.81
2017-12-15 45.68 45.79 45.48 45.61 72,450 4.32 0.8
2017-12-14 45.45 45.69 45.19 45.19 65,802 4.28 0.79
2017-12-13 44.33 44.41 44.11 44.14 42,791 4.18 0.77
2017-12-12 44.12 44.12 43.77 43.96 81,209 4.16 0.77
2017-12-11 44.01 44.47 44.01 44.27 86,093 4.19 0.78
2017-12-08 44.23 44.3 44.06 44.3 39,814 4.19 0.78
2017-12-07 43.78 44.26 43.78 44.22 47,445 4.18 0.78
2017-12-06 44.33 44.38 44.08 44.12 51,368 4.17 0.77
2017-12-05 44.78 44.79 44.47 44.48 59,729 4.21 0.78
2017-12-04 44.43 44.73 44.28 44.48 96,255 4.21 0.78
2017-12-01 43.65 43.7 43.16 43.58 123,973 3.73 0.86
2017-11-30 44.75 45.35 44.74 45.17 150,530 3.87 0.89
2017-11-29 44.49 46.11 44.49 45.03 152,899 3.86 0.89
2017-11-28 44.76 45.17 44.49 45.15 97,250 3.87 0.89
2017-11-27 44.12 44.14 43.75 43.92 62,528 3.76 0.87
2017-11-24 44.17 44.39 44.17 44.23 29,466 3.79 0.87
2017-11-23 0 0 0 44.26 0 - -
2017-11-22 44.14 44.39 44.1 44.26 82,919 3.79 0.87
2017-11-21 44.11 44.14 43.78 43.86 115,030 3.76 0.87
2017-11-20 44.27 44.28 43.93 44.07 114,006 3.78 0.87
2017-11-17 44.06 44.39 43.97 44.24 88,379 3.79 0.87
2017-11-16 44.63 44.8 44.51 44.75 102,187 3.84 0.88
2017-11-15 43.43 44.21 43.43 44.09 99,116 3.78 0.87
2017-11-14 43.29 43.61 43.12 43.44 77,511 3.72 0.86
2017-11-13 43.09 43.45 43 43.21 98,672 3.7 0.85
2017-11-10 43.09 43.3 43.06 43.12 80,556 3.7 0.85
2017-11-09 43.3 43.79 43.13 43.56 97,995 3.73 0.86
2017-11-08 44.15 44.15 43.79 43.95 128,782 3.77 0.87
2017-11-07 45.29 45.34 44.73 44.78 75,662 3.84 0.89
2017-11-06 45.07 45.58 44.69 45.34 69,031 3.89 0.9
2017-11-03 45.84 45.84 45.37 45.64 42,056 3.91 0.9
2017-11-02 45.4 45.46 45.25 45.42 64,803 3.89 0.9
2017-11-01 45.49 45.49 45.13 45.24 85,773 3.88 0.89
2017-10-31 45.58 45.58 45.07 45.27 77,060 3.88 0.89
2017-10-30 45.53 45.85 45.08 45.79 55,396 3.92 0.91
2017-10-27 45.22 45.73 45.03 45.65 61,262 3.91 0.9
2017-10-26 46.34 46.34 45.48 45.5 94,547 3.9 0.9
2017-10-25 45.69 46.04 45.51 45.98 153,961 3.94 0.91
2017-10-24 44.87 45.17 44.54 44.66 114,548 3.83 0.88
2017-10-23 44.59 44.59 44.14 44.16 61,145 3.78 0.87
2017-10-20 44.99 44.99 44.52 44.65 65,186 3.83 0.88
2017-10-19 44.41 45.37 44.41 45.24 99,660 3.88 0.89
2017-10-18 44.1 44.15 43.84 44.02 42,486 3.77 0.87
2017-10-17 43.79 43.92 43.54 43.6 48,788 3.74 0.86
2017-10-16 44.04 44.5 43.79 44.13 76,074 3.78 0.87
2017-10-13 45 45.24 45 45.18 44,199 3.87 0.89
Get more Data

Shinhan Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price52.44Sep 03,2014
Min Stock Price29.66Jan 20,2016
Avg Stock Price39.99

Shinhan Financial Historical PE ratio: Past 5 years

Max PE Ratio10.08Apr 01,2013
Min PE Ratio3.41Jun 27,2016
Avg PE Ratio5.41

Shinhan Financial Historical PS ratio: Past 5 years

Max PS Ratio1Jan 19,2018
Min PS Ratio0.48Jun 24,2013
Avg PS Ratio0.76

SHG Industry Peers

Company Price Change (%)
Kb Financial (KB)59.940.59 (0.97%)
Erste Group Bank (EBKDY)24.080.34 (1.39%)
Standard Chartered (SCBFF)11.560.13 (1.14%)
Commerzbank (CRZBY)15.970.16 (0.99%)
Standard Chartered (SCBFF)11.560.13 (1.14%)
Mizuho Financial (MFG)3.720.01 (0.27%)
Woori Bank (WF)46.50.82 (1.8%)

Shinhan Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in 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 stock saw a high of $44.86, and a low of $44.12 on last trading day. Shinhan Financial historical P/S ratio was at a high of 1 on Jan 19, 2018 and a low of 0.48 on Jun 24, 2013.