SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.05	41.21	41.04	41.19	41.19	0.32%	1,021,539
Oct 14, 2026	41.05	41.09	41.03	41.06	41.06	-0.27%	1,410,005
Oct 13, 2026	41.22	41.25	41.12	41.17	41.17	-0.24%	1,368,317
Oct 12, 2026	41.21	41.29	41.19	41.27	41.27	0.07%	843,882
Oct 9, 2026	41.22	41.24	41.16	41.24	41.24	0.12%	1,749,739
Oct 8, 2026	41.12	41.19	41.11	41.19	41.19	-0.05%	1,313,756
Oct 7, 2026	41.14	41.21	41.09	41.21	41.21	-0.10%	1,674,303
Oct 6, 2026	41.22	41.26	41.19	41.25	41.25	0.36%	2,858,637
Oct 5, 2026	41.06	41.12	41.04	41.10	41.10	0.07%	2,293,342
Oct 2, 2026	41.20	41.22	41.03	41.07	41.07	0.05%	2,413,053
Oct 1, 2026	40.98	41.07	40.82	41.05	41.05	0.10%	2,643,750
Sep 30, 2026	41.37	41.41	41.23	41.25	41.01	-0.15%	2,222,302
Sep 29, 2026	41.42	41.44	41.21	41.31	41.07	-0.10%	2,203,933
Sep 28, 2026	41.38	41.41	41.31	41.35	41.11	-0.34%	1,549,014
Sep 25, 2026	41.54	41.54	41.41	41.49	41.25	-0.05%	1,581,630
Sep 24, 2026	41.56	41.61	41.48	41.51	41.27	-0.22%	2,121,283
Sep 23, 2026	41.79	41.79	41.58	41.60	41.36	-0.57%	3,291,510
Sep 22, 2026	41.85	41.86	41.80	41.84	41.60	0.02%	752,520
Sep 21, 2026	41.84	41.86	41.81	41.83	41.59	0.12%	1,103,177
Sep 18, 2026	41.80	41.80	41.74	41.78	41.54	-0.12%	788,315
Sep 17, 2026	41.84	41.85	41.81	41.83	41.59	0.24%	1,163,106
Sep 16, 2026	41.76	41.84	41.69	41.73	41.49	0.10%	1,938,087
Sep 15, 2026	41.76	41.79	41.68	41.69	41.45	-0.17%	2,078,050
Sep 14, 2026	41.76	41.81	41.70	41.76	41.52	-0.07%	1,192,702
Sep 11, 2026	41.86	41.89	41.78	41.79	41.55	-	1,379,851
Sep 10, 2026	41.85	41.87	41.78	41.79	41.55	-0.31%	1,475,566
Sep 9, 2026	41.97	41.98	41.92	41.92	41.68	-0.14%	1,543,010
Sep 8, 2026	42.00	42.02	41.97	41.98	41.74	-0.02%	1,166,804
Sep 4, 2026	41.98	42.02	41.98	41.99	41.75	-0.02%	1,269,373
Sep 3, 2026	42.00	42.04	41.98	42.00	41.76	0.12%	1,189,739
Sep 2, 2026	41.96	42.01	41.95	41.95	41.71	-	1,360,627
Sep 1, 2026	42.01	42.05	41.95	41.95	41.71	-0.32%	2,519,775
Aug 31, 2026	42.25	42.32	42.23	42.32	41.84	0.12%	749,825
Aug 28, 2026	42.34	42.35	42.25	42.27	41.79	-0.14%	765,093
Aug 27, 2026	42.35	42.37	42.31	42.33	41.85	-	986,652
Aug 26, 2026	42.32	42.34	42.29	42.33	41.85	-0.05%	834,892
Aug 25, 2026	42.30	42.35	42.29	42.35	41.87	0.21%	1,002,339
Aug 24, 2026	42.21	42.27	42.21	42.26	41.78	0.05%	907,409
Aug 21, 2026	42.23	42.24	42.20	42.24	41.76	0.09%	1,018,978
Aug 20, 2026	42.18	42.23	42.17	42.20	41.72	-0.12%	990,806
Aug 19, 2026	42.22	42.27	42.22	42.25	41.77	0.17%	1,469,678
Aug 18, 2026	42.17	42.19	42.15	42.18	41.70	-0.07%	1,396,616
Aug 17, 2026	42.21	42.25	42.19	42.21	41.73	-0.12%	907,558
Aug 14, 2026	42.24	42.26	42.21	42.26	41.78	-	2,504,672
Aug 13, 2026	42.22	42.29	42.21	42.26	41.78	0.17%	1,450,912
Aug 12, 2026	42.18	42.19	42.17	42.19	41.71	0.14%	728,389
Aug 11, 2026	42.15	42.16	42.13	42.13	41.65	0.05%	770,162
Aug 10, 2026	42.14	42.15	42.09	42.11	41.63	-0.09%	1,374,057
Aug 7, 2026	42.18	42.18	42.13	42.15	41.67	0.17%	1,615,964
Aug 6, 2026	42.13	42.13	42.05	42.08	41.60	-0.05%	1,040,798