SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.77	42.80	42.73	42.76	42.76	-0.19%	1,992,440
Feb 26, 2026	42.85	42.86	42.79	42.84	42.84	-0.02%	1,488,435
Feb 25, 2026	42.82	42.86	42.81	42.85	42.85	0.14%	1,044,201
Feb 24, 2026	42.81	42.82	42.75	42.79	42.79	-0.09%	1,850,723
Feb 23, 2026	42.88	42.90	42.82	42.83	42.83	-0.12%	1,684,902
Feb 20, 2026	42.86	42.91	42.85	42.88	42.88	-	1,966,290
Feb 19, 2026	42.86	42.88	42.82	42.88	42.88	0.07%	1,724,777
Feb 18, 2026	42.83	42.89	42.83	42.85	42.85	0.07%	2,042,247
Feb 17, 2026	42.83	42.85	42.79	42.82	42.82	-0.05%	1,186,202
Feb 13, 2026	42.85	42.89	42.82	42.84	42.84	0.07%	1,555,693
Feb 12, 2026	42.89	42.91	42.80	42.81	42.81	-0.14%	2,142,782
Feb 11, 2026	42.88	42.89	42.81	42.87	42.87	0.02%	1,949,638
Feb 10, 2026	42.91	42.93	42.85	42.86	42.86	-0.02%	2,428,201
Feb 9, 2026	42.84	42.89	42.81	42.87	42.87	0.07%	2,816,747
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