SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	41.80	41.86	41.72	41.84	41.84	0.55%	975,923
Apr 16, 2025	41.62	41.73	41.47	41.61	41.61	-0.02%	1,722,027
Apr 15, 2025	41.61	41.71	41.57	41.62	41.62	0.19%	6,793,445
Apr 14, 2025	41.65	41.67	41.45	41.54	41.54	0.51%	1,171,717
Apr 11, 2025	41.14	41.54	40.99	41.33	41.33	0.29%	1,622,193
Apr 10, 2025	41.53	41.59	41.04	41.21	41.21	-1.67%	4,165,675
Apr 9, 2025	40.48	41.96	40.48	41.91	41.91	2.67%	10,639,793
Apr 8, 2025	41.53	41.53	40.65	40.82	40.82	-0.27%	3,090,546
Apr 7, 2025	40.38	41.58	40.38	40.93	40.93	-0.73%	9,307,985
Apr 4, 2025	41.36	41.49	40.91	41.23	41.23	-1.48%	10,663,339
Apr 3, 2025	42.06	42.15	41.85	41.85	41.85	-1.34%	9,577,468
Apr 2, 2025	42.28	42.42	42.28	42.42	42.42	0.19%	1,029,115
Apr 1, 2025	42.26	42.35	42.22	42.34	42.34	-0.42%	803,626
Mar 31, 2025	42.39	42.54	42.38	42.52	42.26	-	1,760,487
Mar 28, 2025	42.61	42.62	42.45	42.52	42.26	-0.21%	1,447,264
Mar 27, 2025	42.65	42.68	42.59	42.61	42.35	-0.09%	936,211
Mar 26, 2025	42.81	42.82	42.61	42.65	42.39	-0.37%	936,782
Mar 25, 2025	42.85	42.89	42.79	42.81	42.55	-0.09%	2,178,524
Mar 24, 2025	42.79	42.86	42.76	42.85	42.59	0.33%	828,851
Mar 21, 2025	42.71	42.74	42.61	42.71	42.45	-	862,589
Mar 20, 2025	42.76	42.83	42.70	42.71	42.45	-0.14%	630,904
Mar 19, 2025	42.58	42.83	42.58	42.77	42.51	0.49%	1,059,740
Mar 18, 2025	42.61	42.61	42.55	42.56	42.30	-0.21%	1,629,379
Mar 17, 2025	42.57	42.65	42.54	42.65	42.39	0.24%	1,830,186
Mar 14, 2025	42.49	42.58	42.46	42.55	42.29	0.40%	1,635,065
Mar 13, 2025	42.57	42.57	42.34	42.38	42.12	-0.45%	1,166,326
Mar 12, 2025	42.69	42.69	42.55	42.57	42.31	0.12%	2,210,628
Mar 11, 2025	42.73	42.75	42.50	42.52	42.26	-0.44%	2,994,793
Mar 10, 2025	42.82	42.82	42.69	42.71	42.45	-0.35%	2,180,514
Mar 7, 2025	42.82	42.88	42.78	42.86	42.60	0.16%	1,567,526
Mar 6, 2025	42.83	42.86	42.77	42.79	42.53	-0.33%	2,158,341
Mar 5, 2025	42.89	42.95	42.85	42.93	42.67	0.05%	1,222,705
Mar 4, 2025	42.87	42.93	42.78	42.91	42.65	-0.02%	1,717,781
Mar 3, 2025	43.00	43.02	42.89	42.92	42.66	-0.83%	1,710,150
Feb 28, 2025	43.22	43.29	43.18	43.28	42.76	0.28%	1,635,633
Feb 27, 2025	43.25	43.25	43.16	43.16	42.64	-0.16%	1,304,232
Feb 26, 2025	43.22	43.25	43.20	43.23	42.71	0.09%	757,330
Feb 25, 2025	43.18	43.21	43.13	43.19	42.67	0.19%	986,112
Feb 24, 2025	43.09	43.14	43.05	43.11	42.59	0.07%	732,462
Feb 21, 2025	43.14	43.16	43.05	43.08	42.56	-0.12%	660,406
Feb 20, 2025	43.11	43.13	43.08	43.13	42.61	0.05%	2,546,037
Feb 19, 2025	43.12	43.12	43.02	43.11	42.59	0.02%	1,440,842
Feb 18, 2025	43.07	43.13	43.06	43.10	42.58	-	982,495
Feb 14, 2025	43.08	43.16	43.07	43.10	42.58	0.09%	1,812,477
Feb 13, 2025	42.94	43.06	42.94	43.06	42.54	0.30%	1,143,669
Feb 12, 2025	42.87	42.97	42.85	42.93	42.41	-0.12%	981,009
Feb 11, 2025	43.00	43.01	42.94	42.98	42.46	-0.09%	1,634,312
Feb 10, 2025	43.03	43.03	42.98	43.02	42.50	0.23%	936,932
Feb 7, 2025	43.03	43.03	42.92	42.92	42.40	-0.28%	1,136,336
Feb 6, 2025	43.10	43.11	43.03	43.04	42.52	-0.16%	1,043,024