SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	41.15	41.15	41.02	41.13	41.13	-0.15%	2,905,018
Nov 4, 2026	41.05	41.22	41.04	41.19	41.19	0.51%	1,745,988
Nov 3, 2026	40.96	41.00	40.90	40.98	40.98	0.10%	2,370,753
Nov 2, 2026	41.06	41.09	40.94	40.94	40.94	-0.20%	4,024,249
Oct 30, 2026	41.25	41.29	41.18	41.26	41.02	-0.12%	1,755,952
Oct 29, 2026	41.28	41.38	41.26	41.31	41.07	-0.05%	1,157,429
Oct 28, 2026	41.37	41.40	41.26	41.33	41.09	-0.02%	1,410,195
Oct 27, 2026	41.22	41.35	41.21	41.34	41.10	0.39%	1,261,226
Oct 26, 2026	41.11	41.23	41.11	41.18	40.94	0.19%	1,760,433
Oct 23, 2026	41.04	41.11	41.01	41.10	40.86	-0.05%	1,202,985
Oct 22, 2026	40.97	41.14	40.97	41.12	40.88	0.15%	1,595,661
Oct 21, 2026	41.06	41.10	41.02	41.06	40.82	0.05%	1,661,346
Oct 20, 2026	40.96	41.11	40.95	41.04	40.80	-	2,472,696
Oct 19, 2026	41.09	41.09	41.01	41.04	40.80	-	1,482,319
Oct 16, 2026	41.14	41.19	41.03	41.04	40.80	-0.36%	1,877,237
Oct 15, 2026	41.07	41.21	41.04	41.19	40.95	0.32%	1,021,539
Oct 14, 2026	41.05	41.09	41.03	41.06	40.82	-0.27%	1,412,573
Oct 13, 2026	41.22	41.25	41.12	41.17	40.93	-0.24%	1,370,369
Oct 12, 2026	41.21	41.29	41.19	41.27	41.03	0.07%	843,885
Oct 9, 2026	41.22	41.24	41.16	41.24	41.00	0.12%	1,749,740
Oct 8, 2026	41.12	41.19	41.11	41.19	40.95	-0.05%	1,313,759
Oct 7, 2026	41.14	41.21	41.09	41.21	40.97	-0.10%	1,674,304
Oct 6, 2026	41.22	41.26	41.19	41.25	41.01	0.36%	2,858,822
Oct 5, 2026	41.06	41.12	41.04	41.10	40.86	0.07%	2,294,346
Oct 2, 2026	41.20	41.22	41.03	41.07	40.83	0.05%	2,413,053
Oct 1, 2026	40.98	41.07	40.82	41.05	40.81	0.10%	2,643,750
Sep 30, 2026	41.37	41.41	41.23	41.25	40.77	-0.15%	2,222,302
Sep 29, 2026	41.42	41.44	41.21	41.31	40.83	-0.10%	2,203,933
Sep 28, 2026	41.38	41.41	41.31	41.35	40.87	-0.34%	1,549,014
Sep 25, 2026	41.54	41.54	41.41	41.49	41.01	-0.05%	1,581,630
Sep 24, 2026	41.56	41.61	41.48	41.51	41.03	-0.22%	2,121,283
Sep 23, 2026	41.79	41.79	41.58	41.60	41.12	-0.57%	3,291,510
Sep 22, 2026	41.85	41.86	41.80	41.84	41.36	0.02%	752,520
Sep 21, 2026	41.84	41.86	41.81	41.83	41.35	0.12%	1,103,177
Sep 18, 2026	41.80	41.80	41.74	41.78	41.30	-0.12%	788,315
Sep 17, 2026	41.84	41.85	41.81	41.83	41.35	0.24%	1,163,106
Sep 16, 2026	41.76	41.84	41.69	41.73	41.25	0.10%	1,938,087
Sep 15, 2026	41.76	41.79	41.68	41.69	41.21	-0.17%	2,078,050
Sep 14, 2026	41.76	41.81	41.70	41.76	41.28	-0.07%	1,192,702
Sep 11, 2026	41.86	41.89	41.78	41.79	41.31	-	1,379,851
Sep 10, 2026	41.85	41.87	41.78	41.79	41.31	-0.31%	1,475,566
Sep 9, 2026	41.97	41.98	41.92	41.92	41.44	-0.14%	1,543,010
Sep 8, 2026	42.00	42.02	41.97	41.98	41.50	-0.02%	1,166,804
Sep 4, 2026	41.98	42.02	41.98	41.99	41.51	-0.02%	1,269,373
Sep 3, 2026	42.00	42.04	41.98	42.00	41.52	0.12%	1,189,739
Sep 2, 2026	41.96	42.01	41.95	41.95	41.47	-	1,360,627
Sep 1, 2026	42.01	42.05	41.95	41.95	41.47	-0.32%	2,519,775
Aug 31, 2026	42.25	42.32	42.23	42.32	41.60	0.12%	749,825
Aug 28, 2026	42.34	42.35	42.25	42.27	41.55	-0.14%	765,093
Aug 27, 2026	42.35	42.37	42.31	42.33	41.61	-	986,652