SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	42.78	42.84	42.77	42.84	42.84	0.28%	1,591,746
Feb 5, 2026	42.73	42.76	42.68	42.72	42.72	-0.09%	2,907,699
Feb 4, 2026	42.81	42.82	42.73	42.76	42.76	-0.09%	3,906,147
Feb 3, 2026	42.86	42.89	42.74	42.80	42.80	-0.19%	14,675,922
Feb 2, 2026	42.82	42.89	42.82	42.88	42.88	-0.51%	1,693,207
Jan 30, 2026	43.04	43.10	43.02	43.10	42.85	0.07%	1,574,502
Jan 29, 2026	43.08	43.09	43.01	43.07	42.82	-0.05%	2,402,645
Jan 28, 2026	43.13	43.13	43.08	43.09	42.84	-0.07%	837,686
Jan 27, 2026	43.12	43.14	43.11	43.12	42.87	-	849,939
Jan 26, 2026	43.12	43.12	43.08	43.12	42.87	0.07%	1,096,368
Jan 23, 2026	43.11	43.13	43.05	43.09	42.84	-0.05%	1,197,049
Jan 22, 2026	43.12	43.14	43.10	43.11	42.86	0.02%	914,621
Jan 21, 2026	43.02	43.11	43.02	43.10	42.85	0.26%	955,693
Jan 20, 2026	42.93	43.02	42.93	42.99	42.74	-0.14%	1,437,610
Jan 16, 2026	43.06	43.09	43.04	43.05	42.80	0.05%	1,087,320
Jan 15, 2026	43.06	43.07	43.01	43.03	42.78	-0.05%	1,270,838
Jan 14, 2026	43.02	43.05	43.00	43.05	42.80	-	1,061,246
Jan 13, 2026	43.06	43.06	43.02	43.05	42.80	-	864,385
Jan 12, 2026	42.99	43.05	42.97	43.05	42.80	-	664,761
Jan 9, 2026	43.02	43.07	43.01	43.05	42.80	0.09%	879,633
Jan 8, 2026	42.97	43.03	42.95	43.01	42.76	0.07%	1,210,782
Jan 7, 2026	43.01	43.03	42.95	42.98	42.73	-0.02%	1,139,928
Jan 6, 2026	42.99	43.01	42.97	42.99	42.74	0.05%	1,418,189
Jan 5, 2026	42.91	43.00	42.91	42.97	42.72	0.16%	1,080,957
Jan 2, 2026	42.92	42.92	42.84	42.90	42.65	0.07%	1,397,312
Dec 31, 2025	42.90	42.92	42.86	42.87	42.62	-0.07%	1,116,262
Dec 30, 2025	42.86	42.92	42.86	42.90	42.65	0.07%	1,030,788
Dec 29, 2025	42.84	42.89	42.83	42.87	42.62	-	1,911,720
Dec 26, 2025	42.85	42.89	42.85	42.87	42.62	0.02%	720,167
Dec 24, 2025	42.80	42.88	42.79	42.86	42.61	0.19%	904,200
Dec 23, 2025	42.73	42.80	42.73	42.78	42.53	0.05%	1,880,952
Dec 22, 2025	42.78	42.78	42.71	42.76	42.51	0.05%	1,248,598
Dec 19, 2025	42.77	42.79	42.73	42.74	42.49	-0.60%	1,459,690
Dec 18, 2025	42.99	43.00	42.95	43.00	42.51	0.26%	1,589,500
Dec 17, 2025	42.93	42.93	42.87	42.89	42.40	-0.09%	1,683,729
Dec 16, 2025	42.93	42.94	42.88	42.93	42.44	-	1,267,257
Dec 15, 2025	42.93	42.94	42.89	42.93	42.44	0.12%	3,335,469
Dec 12, 2025	42.93	42.94	42.87	42.88	42.39	-0.12%	2,589,984
Dec 11, 2025	42.94	42.95	42.89	42.93	42.44	-	2,091,604
Dec 10, 2025	42.80	42.96	42.80	42.93	42.44	0.26%	2,218,628
Dec 9, 2025	42.85	42.86	42.81	42.82	42.33	-0.07%	2,188,896
Dec 8, 2025	42.92	42.92	42.81	42.85	42.36	-0.14%	1,111,640
Dec 5, 2025	42.91	42.93	42.87	42.91	42.42	0.02%	957,572
Dec 4, 2025	42.89	42.90	42.84	42.90	42.41	-	1,232,640
Dec 3, 2025	42.86	42.93	42.84	42.90	42.41	0.16%	1,477,184
Dec 2, 2025	42.81	42.84	42.78	42.83	42.34	0.09%	1,106,855
Dec 1, 2025	42.74	42.81	42.72	42.79	42.30	-0.67%	2,442,666
Nov 28, 2025	43.11	43.12	43.06	43.08	42.33	0.02%	1,045,303
Nov 26, 2025	43.01	43.09	43.01	43.07	42.32	0.09%	1,180,898
Nov 25, 2025	42.89	43.04	42.88	43.03	42.28	0.35%	1,284,172