SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	42.85	42.89	42.79	42.81	42.81	-0.09%	2,178,524
Mar 24, 2025	42.79	42.86	42.76	42.85	42.85	0.33%	828,851
Mar 21, 2025	42.71	42.74	42.61	42.71	42.71	-	862,589
Mar 20, 2025	42.76	42.83	42.70	42.71	42.71	-0.14%	630,904
Mar 19, 2025	42.58	42.83	42.58	42.77	42.77	0.49%	1,059,740
Mar 18, 2025	42.61	42.61	42.55	42.56	42.56	-0.21%	1,629,379
Mar 17, 2025	42.57	42.65	42.54	42.65	42.65	0.24%	1,830,186
Mar 14, 2025	42.49	42.58	42.46	42.55	42.55	0.40%	1,635,065
Mar 13, 2025	42.57	42.57	42.34	42.38	42.38	-0.45%	1,166,326
Mar 12, 2025	42.69	42.69	42.55	42.57	42.57	0.12%	2,210,628
Mar 11, 2025	42.73	42.75	42.50	42.52	42.52	-0.44%	2,994,793
Mar 10, 2025	42.82	42.82	42.69	42.71	42.71	-0.35%	2,180,514
Mar 7, 2025	42.82	42.88	42.78	42.86	42.86	0.16%	1,567,526
Mar 6, 2025	42.83	42.86	42.77	42.79	42.79	-0.33%	2,158,341
Mar 5, 2025	42.89	42.95	42.85	42.93	42.93	0.05%	1,222,705
Mar 4, 2025	42.87	42.93	42.78	42.91	42.91	-0.02%	1,717,781
Mar 3, 2025	43.00	43.02	42.89	42.92	42.92	-0.83%	1,710,150
Feb 28, 2025	43.22	43.29	43.18	43.28	43.02	0.28%	1,635,633
Feb 27, 2025	43.25	43.25	43.16	43.16	42.90	-0.16%	1,304,232
Feb 26, 2025	43.22	43.25	43.20	43.23	42.97	0.09%	757,330
Feb 25, 2025	43.18	43.21	43.13	43.19	42.93	0.19%	986,112
Feb 24, 2025	43.09	43.14	43.05	43.11	42.85	0.07%	732,462
Feb 21, 2025	43.14	43.16	43.05	43.08	42.82	-0.12%	660,406
Feb 20, 2025	43.11	43.13	43.08	43.13	42.87	0.05%	2,546,037
Feb 19, 2025	43.12	43.12	43.02	43.11	42.85	0.02%	1,440,842
Feb 18, 2025	43.07	43.13	43.06	43.10	42.84	-	982,495
Feb 14, 2025	43.08	43.16	43.07	43.10	42.84	0.09%	1,812,477
Feb 13, 2025	42.94	43.06	42.94	43.06	42.80	0.30%	1,143,669
Feb 12, 2025	42.87	42.97	42.85	42.93	42.67	-0.12%	981,009
Feb 11, 2025	43.00	43.01	42.94	42.98	42.72	-0.09%	1,634,312
Feb 10, 2025	43.03	43.03	42.98	43.02	42.76	0.23%	936,932
Feb 7, 2025	43.03	43.03	42.92	42.92	42.66	-0.28%	1,136,336
Feb 6, 2025	43.10	43.11	43.03	43.04	42.78	-0.16%	1,043,024
Feb 5, 2025	43.06	43.12	43.00	43.11	42.85	0.30%	1,625,378
Feb 4, 2025	42.87	42.98	42.87	42.98	42.72	0.26%	903,271
Feb 3, 2025	42.81	42.92	42.77	42.87	42.61	-0.69%	1,635,186
Jan 31, 2025	43.24	43.28	43.15	43.17	42.66	-0.21%	1,380,326
Jan 30, 2025	43.28	43.28	43.21	43.26	42.75	0.19%	1,465,240
Jan 29, 2025	43.21	43.24	43.14	43.18	42.67	-0.05%	1,112,395
Jan 28, 2025	43.21	43.23	43.15	43.20	42.69	-0.07%	2,010,295
Jan 27, 2025	43.14	43.25	43.14	43.23	42.72	0.05%	2,420,452
Jan 24, 2025	43.20	43.25	43.17	43.21	42.70	0.09%	1,620,826
Jan 23, 2025	43.18	43.18	43.06	43.17	42.66	0.12%	902,684
Jan 22, 2025	43.20	43.20	43.10	43.12	42.61	-0.14%	1,994,025
Jan 21, 2025	43.16	43.18	43.12	43.18	42.67	0.30%	1,155,294
Jan 17, 2025	43.07	43.08	43.02	43.05	42.54	0.16%	1,548,546
Jan 16, 2025	42.94	43.03	42.90	42.98	42.47	0.02%	2,032,672
Jan 15, 2025	42.86	42.98	42.86	42.97	42.46	0.75%	1,447,737
Jan 14, 2025	42.70	42.70	42.63	42.65	42.15	0.07%	1,578,848
Jan 13, 2025	42.59	42.63	42.55	42.62	42.12	-	1,933,745