SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	42.17	42.19	42.15	42.18	42.18	-0.07%	1,396,615
Aug 17, 2026	42.21	42.25	42.19	42.21	42.21	-0.12%	907,558
Aug 14, 2026	42.24	42.26	42.21	42.26	42.26	-	2,504,669
Aug 13, 2026	42.22	42.29	42.21	42.26	42.26	0.17%	1,450,897
Aug 12, 2026	42.18	42.19	42.17	42.19	42.19	0.14%	728,388
Aug 11, 2026	42.15	42.16	42.13	42.13	42.13	0.05%	770,161
Aug 10, 2026	42.14	42.15	42.09	42.11	42.11	-0.09%	1,374,057
Aug 7, 2026	42.18	42.18	42.13	42.15	42.15	0.17%	1,615,741
Aug 6, 2026	42.13	42.13	42.05	42.08	42.08	-0.05%	1,040,797
Aug 5, 2026	42.13	42.13	42.08	42.10	42.10	-0.02%	2,240,774
Aug 4, 2026	42.02	42.13	42.02	42.11	42.11	0.24%	768,062
Aug 3, 2026	41.95	42.01	41.94	42.01	42.01	0.25%	1,270,987
Jul 31, 2026	42.14	42.17	42.04	42.15	41.90	0.02%	1,177,089
Jul 30, 2026	42.12	42.15	42.10	42.14	41.89	0.24%	1,496,159
Jul 29, 2026	42.09	42.13	42.00	42.04	41.80	-0.17%	1,643,627
Jul 28, 2026	42.10	42.14	42.08	42.11	41.86	0.07%	3,772,342
Jul 27, 2026	42.11	42.12	42.06	42.08	41.84	0.12%	1,357,985
Jul 24, 2026	42.05	42.08	42.01	42.03	41.79	-0.02%	2,266,246
Jul 23, 2026	42.05	42.10	42.01	42.04	41.80	-0.31%	2,332,247
Jul 22, 2026	42.21	42.21	42.15	42.17	41.92	-0.12%	889,481
Jul 21, 2026	42.25	42.26	42.20	42.22	41.97	-0.02%	632,832
Jul 20, 2026	42.26	42.27	42.22	42.23	41.98	-	1,098,455
Jul 17, 2026	42.26	42.29	42.22	42.23	41.98	-0.07%	1,210,334
Jul 16, 2026	42.25	42.29	42.25	42.26	42.01	-0.05%	1,296,961
Jul 15, 2026	42.24	42.29	42.23	42.28	42.03	0.14%	923,075
Jul 14, 2026	42.21	42.23	42.18	42.22	41.97	0.14%	1,265,224
Jul 13, 2026	42.22	42.22	42.13	42.16	41.91	-0.14%	917,588
Jul 10, 2026	42.27	42.27	42.20	42.22	41.97	-0.07%	1,380,353
Jul 9, 2026	42.22	42.30	42.22	42.25	42.00	0.09%	1,121,091
Jul 8, 2026	42.19	42.22	42.13	42.21	41.96	-0.14%	1,629,533
Jul 7, 2026	42.29	42.29	42.23	42.27	42.02	-0.02%	1,460,420
Jul 6, 2026	42.25	42.32	42.24	42.28	42.03	0.09%	1,937,803
Jul 2, 2026	42.25	42.27	42.22	42.24	41.99	0.12%	957,770
Jul 1, 2026	42.16	42.20	42.15	42.19	41.94	0.05%	2,184,408
Jun 30, 2026	42.42	42.46	42.41	42.41	41.92	-0.05%	1,118,914
Jun 29, 2026	42.41	42.45	42.37	42.43	41.94	0.19%	891,388
Jun 26, 2026	42.35	42.44	42.35	42.35	41.86	-0.07%	2,194,605
Jun 25, 2026	42.39	42.41	42.34	42.38	41.89	0.07%	1,101,130
Jun 24, 2026	42.39	42.41	42.33	42.35	41.86	-0.02%	1,124,249
Jun 23, 2026	42.35	42.42	42.35	42.36	41.87	-0.07%	825,148
Jun 22, 2026	42.41	42.42	42.37	42.39	41.90	-0.09%	1,266,242
Jun 18, 2026	42.40	42.46	42.39	42.43	41.94	0.28%	1,077,530
Jun 17, 2026	42.41	42.45	42.31	42.31	41.82	-0.28%	1,569,535
Jun 16, 2026	42.41	42.45	42.40	42.43	41.94	-	1,620,020
Jun 15, 2026	42.47	42.48	42.42	42.43	41.94	0.17%	1,577,645
Jun 12, 2026	42.39	42.41	42.32	42.36	41.87	0.05%	899,601
Jun 11, 2026	42.21	42.38	42.19	42.34	41.85	0.43%	1,995,915
Jun 10, 2026	42.20	42.24	42.16	42.16	41.68	-0.17%	1,245,804
Jun 9, 2026	42.23	42.30	42.15	42.23	41.75	0.09%	1,471,445
Jun 8, 2026	42.23	42.24	42.17	42.19	41.71	0.05%	959,046