SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.23	42.24	41.93	41.95	41.95	-0.80%	3,705,757
Mar 19, 2026	42.03	42.30	42.00	42.29	42.29	0.26%	1,978,630
Mar 18, 2026	42.31	42.33	42.17	42.18	42.18	-0.38%	1,779,507
Mar 17, 2026	42.28	42.35	42.28	42.34	42.34	0.33%	1,376,024
Mar 16, 2026	42.22	42.28	42.20	42.20	42.20	0.31%	1,409,673
Mar 13, 2026	42.21	42.27	42.02	42.07	42.07	-0.12%	2,049,882
Mar 12, 2026	42.31	42.31	42.12	42.12	42.12	-0.54%	2,397,895
Mar 11, 2026	42.39	42.42	42.32	42.35	42.35	-0.19%	1,614,763
Mar 10, 2026	42.43	42.55	42.40	42.43	42.43	-0.02%	2,004,717
Mar 9, 2026	42.20	42.45	42.19	42.44	42.44	0.40%	2,442,512
Mar 6, 2026	42.28	42.38	42.24	42.27	42.27	-0.38%	1,601,241
Mar 5, 2026	42.51	42.52	42.41	42.43	42.43	-0.35%	1,490,418
Mar 4, 2026	42.47	42.58	42.47	42.58	42.58	0.40%	2,010,400
Mar 3, 2026	42.35	42.48	42.30	42.41	42.41	-0.24%	2,015,095
Mar 2, 2026	42.38	42.54	42.38	42.51	42.51	-0.58%	2,621,309
Feb 27, 2026	42.77	42.80	42.73	42.76	42.52	-0.19%	1,992,440
Feb 26, 2026	42.85	42.86	42.79	42.84	42.60	-0.02%	1,488,435
Feb 25, 2026	42.82	42.86	42.81	42.85	42.61	0.14%	1,044,509
Feb 24, 2026	42.81	42.82	42.75	42.79	42.55	-0.09%	1,850,843
Feb 23, 2026	42.88	42.90	42.82	42.83	42.59	-0.12%	1,684,915
Feb 20, 2026	42.86	42.91	42.85	42.88	42.64	-	1,966,290
Feb 19, 2026	42.86	42.88	42.82	42.88	42.64	0.07%	1,724,785
Feb 18, 2026	42.83	42.89	42.83	42.85	42.61	0.07%	2,042,348
Feb 17, 2026	42.83	42.85	42.79	42.82	42.58	-0.05%	1,186,428
Feb 13, 2026	42.85	42.89	42.82	42.84	42.60	0.07%	1,555,698
Feb 12, 2026	42.89	42.91	42.80	42.81	42.57	-0.14%	2,142,782
Feb 11, 2026	42.88	42.89	42.81	42.87	42.63	0.02%	1,949,638
Feb 10, 2026	42.91	42.93	42.85	42.86	42.62	-0.02%	2,428,201
Feb 9, 2026	42.84	42.89	42.81	42.87	42.63	0.07%	2,816,747
Feb 6, 2026	42.78	42.84	42.77	42.84	42.60	0.28%	1,591,920
Feb 5, 2026	42.73	42.76	42.68	42.72	42.48	-0.09%	2,907,699
Feb 4, 2026	42.81	42.82	42.73	42.76	42.52	-0.09%	3,906,147
Feb 3, 2026	42.86	42.89	42.74	42.80	42.56	-0.19%	14,676,227
Feb 2, 2026	42.82	42.89	42.82	42.88	42.64	-0.51%	1,693,207
Jan 30, 2026	43.04	43.10	43.02	43.10	42.61	0.07%	1,574,502
Jan 29, 2026	43.08	43.09	43.01	43.07	42.58	-0.05%	2,402,645
Jan 28, 2026	43.13	43.13	43.08	43.09	42.60	-0.07%	837,686
Jan 27, 2026	43.12	43.14	43.11	43.12	42.63	-	849,939
Jan 26, 2026	43.12	43.12	43.08	43.12	42.63	0.07%	1,096,368
Jan 23, 2026	43.11	43.13	43.05	43.09	42.60	-0.05%	1,197,049
Jan 22, 2026	43.12	43.14	43.10	43.11	42.62	0.02%	914,621
Jan 21, 2026	43.02	43.11	43.02	43.10	42.61	0.26%	955,693
Jan 20, 2026	42.93	43.02	42.93	42.99	42.50	-0.14%	1,437,610
Jan 16, 2026	43.06	43.09	43.04	43.05	42.56	0.05%	1,087,320
Jan 15, 2026	43.06	43.07	43.01	43.03	42.54	-0.05%	1,270,838
Jan 14, 2026	43.02	43.05	43.00	43.05	42.56	-	1,061,246
Jan 13, 2026	43.06	43.06	43.02	43.05	42.56	-	864,385
Jan 12, 2026	42.99	43.05	42.97	43.05	42.56	-	664,761
Jan 9, 2026	43.02	43.07	43.01	43.05	42.56	0.09%	879,633
Jan 8, 2026	42.97	43.03	42.95	43.01	42.52	0.07%	1,210,782