SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.18	43.25	43.13	43.14	-	0.06%	844,755
Sep 4, 2025	43.02	43.12	43.02	43.11	43.11	0.21%	1,265,436
Sep 3, 2025	42.93	43.02	42.93	43.02	43.02	0.23%	1,025,351
Sep 2, 2025	42.87	42.92	42.85	42.92	42.92	-0.65%	4,753,119
Aug 29, 2025	43.27	43.28	43.19	43.20	42.96	-0.16%	1,614,447
Aug 28, 2025	43.26	43.28	43.23	43.27	43.03	0.02%	754,333
Aug 27, 2025	43.19	43.27	43.19	43.26	43.02	0.07%	713,904
Aug 26, 2025	43.18	43.23	43.14	43.23	42.99	0.26%	1,045,181
Aug 25, 2025	43.17	43.18	43.11	43.12	42.88	-0.19%	886,201
Aug 22, 2025	42.97	43.20	42.94	43.20	42.96	0.68%	1,971,553
Aug 21, 2025	42.94	42.94	42.89	42.91	42.67	-0.12%	767,890
Aug 20, 2025	42.98	42.99	42.94	42.96	42.72	-	901,812
Aug 19, 2025	43.00	43.01	42.95	42.96	42.72	-0.05%	1,768,306
Aug 18, 2025	43.00	43.03	42.97	42.98	42.74	-0.05%	1,464,409
Aug 15, 2025	43.01	43.01	42.97	43.00	42.76	-	647,463
Aug 14, 2025	43.04	43.04	42.95	43.00	42.76	-0.19%	987,666
Aug 13, 2025	43.02	43.08	43.00	43.08	42.84	0.26%	1,152,034
Aug 12, 2025	42.95	42.98	42.92	42.97	42.73	0.14%	2,570,459
Aug 11, 2025	42.92	42.94	42.88	42.91	42.67	-	1,318,730
Aug 8, 2025	42.91	42.92	42.87	42.91	42.67	0.02%	1,046,602
Aug 7, 2025	42.94	42.95	42.86	42.90	42.66	-0.05%	1,852,039
Aug 6, 2025	42.88	42.92	42.85	42.92	42.68	0.07%	1,073,337
Aug 5, 2025	42.89	42.89	42.83	42.89	42.65	-	2,687,399
Aug 4, 2025	42.80	42.89	42.80	42.89	42.65	0.30%	3,047,854
Aug 1, 2025	42.76	42.80	42.69	42.76	42.53	-0.65%	2,559,963
Jul 31, 2025	43.02	43.07	42.99	43.04	42.56	0.12%	1,946,553
Jul 30, 2025	43.05	43.07	42.95	42.99	42.51	-0.19%	987,490
Jul 29, 2025	43.07	43.09	43.05	43.07	42.59	0.05%	946,349
Jul 28, 2025	43.08	43.08	43.04	43.05	42.57	-0.05%	1,102,880
Jul 25, 2025	43.05	43.10	43.02	43.07	42.59	0.05%	848,454
Jul 24, 2025	43.03	43.07	43.02	43.05	42.57	-0.05%	1,269,260
Jul 23, 2025	43.06	43.07	43.03	43.07	42.59	0.05%	4,341,064
Jul 22, 2025	43.01	43.05	42.97	43.05	42.57	0.14%	809,066
Jul 21, 2025	42.96	43.02	42.96	42.99	42.51	0.12%	594,950
Jul 18, 2025	42.92	42.95	42.90	42.94	42.46	0.12%	596,612
Jul 17, 2025	42.83	42.89	42.82	42.89	42.41	0.16%	1,045,963
Jul 16, 2025	42.79	42.83	42.69	42.82	42.34	0.16%	1,939,004
Jul 15, 2025	42.91	42.91	42.72	42.75	42.27	-0.19%	929,139
Jul 14, 2025	42.78	42.85	42.77	42.83	42.35	0.07%	1,185,092
Jul 11, 2025	42.85	42.85	42.76	42.80	42.32	-0.16%	883,223
Jul 10, 2025	42.90	42.90	42.85	42.87	42.39	-	1,136,037
Jul 9, 2025	42.83	42.89	42.81	42.87	42.39	0.23%	1,251,409
Jul 8, 2025	42.83	42.83	42.75	42.77	42.29	-0.14%	1,157,744
Jul 7, 2025	42.94	42.94	42.80	42.83	42.35	-0.33%	1,403,242
Jul 3, 2025	42.91	42.97	42.90	42.97	42.49	0.12%	656,232
Jul 2, 2025	42.84	42.92	42.80	42.92	42.44	0.14%	1,124,243
Jul 1, 2025	42.82	42.87	42.82	42.86	42.38	-0.65%	3,180,309
Jun 30, 2025	43.09	43.14	43.05	43.14	42.41	0.23%	1,419,260
Jun 27, 2025	43.04	43.08	43.00	43.04	42.31	0.02%	1,356,647
Jun 26, 2025	42.96	43.04	42.94	43.03	42.30	0.23%	1,757,023