SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.43	42.50	42.43	42.50	42.50	0.24%	1,029,521
May 7, 2026	42.51	42.53	42.38	42.40	42.40	-0.26%	1,669,965
May 6, 2026	42.47	42.54	42.47	42.51	42.51	0.24%	1,125,597
May 5, 2026	42.38	42.44	42.38	42.41	42.41	0.17%	946,324
May 4, 2026	42.42	42.44	42.28	42.34	42.34	-0.28%	2,145,195
May 1, 2026	42.45	42.55	42.44	42.46	42.46	-0.49%	1,019,123
Apr 30, 2026	42.57	42.67	42.56	42.67	42.42	0.28%	894,457
Apr 29, 2026	42.61	42.61	42.48	42.55	42.30	-0.21%	1,258,593
Apr 28, 2026	42.61	42.64	42.60	42.64	42.39	-0.12%	781,520
Apr 27, 2026	42.67	42.71	42.65	42.69	42.44	0.05%	959,790
Apr 24, 2026	42.65	42.68	42.58	42.67	42.42	0.12%	878,936
Apr 23, 2026	42.65	42.69	42.53	42.62	42.37	-0.09%	883,084
Apr 22, 2026	42.66	42.69	42.63	42.66	42.41	0.12%	692,619
Apr 21, 2026	42.68	42.69	42.57	42.61	42.36	-0.16%	947,456
Apr 20, 2026	42.70	42.73	42.66	42.68	42.43	-0.07%	923,869
Apr 17, 2026	42.67	42.76	42.67	42.71	42.46	0.35%	1,838,759
Apr 16, 2026	42.64	42.64	42.54	42.56	42.31	-0.14%	1,155,076
Apr 15, 2026	42.61	42.64	42.59	42.62	42.37	-0.05%	1,478,909
Apr 14, 2026	42.54	42.65	42.54	42.64	42.39	0.28%	1,409,294
Apr 13, 2026	42.35	42.52	42.34	42.52	42.27	0.33%	2,054,368
Apr 10, 2026	42.57	42.57	42.38	42.38	42.14	-0.33%	1,662,131
Apr 9, 2026	42.49	42.60	42.43	42.52	42.27	0.05%	1,449,016
Apr 8, 2026	42.63	42.64	42.43	42.50	42.26	0.50%	1,080,591
Apr 7, 2026	42.27	42.29	42.11	42.29	42.05	0.07%	1,804,676
Apr 6, 2026	42.19	42.28	42.19	42.26	42.02	0.14%	1,223,295
Apr 2, 2026	41.98	42.23	41.98	42.20	41.96	0.19%	1,963,010
Apr 1, 2026	42.11	42.16	42.08	42.12	41.88	-0.45%	1,709,062
Mar 31, 2026	42.10	42.32	42.10	42.31	41.82	0.88%	3,035,383
Mar 30, 2026	42.04	42.06	41.91	41.94	41.45	0.12%	1,559,966
Mar 27, 2026	41.92	41.94	41.83	41.89	41.40	-0.19%	2,014,220
Mar 26, 2026	42.09	42.16	41.92	41.97	41.48	-0.59%	1,738,668
Mar 25, 2026	42.23	42.29	42.19	42.22	41.73	0.29%	1,108,765
Mar 24, 2026	42.13	42.19	42.04	42.10	41.61	-0.21%	1,696,231
Mar 23, 2026	42.17	42.32	42.10	42.19	41.70	0.57%	2,035,311
Mar 20, 2026	42.23	42.24	41.93	41.95	41.46	-0.80%	3,705,757
Mar 19, 2026	42.03	42.30	42.00	42.29	41.80	0.26%	1,978,630
Mar 18, 2026	42.31	42.33	42.17	42.18	41.69	-0.38%	1,779,507
Mar 17, 2026	42.28	42.35	42.28	42.34	41.85	0.33%	1,376,027
Mar 16, 2026	42.22	42.28	42.20	42.20	41.71	0.31%	1,409,673
Mar 13, 2026	42.21	42.27	42.02	42.07	41.58	-0.12%	2,049,907
Mar 12, 2026	42.31	42.31	42.12	42.12	41.63	-0.54%	2,398,136
Mar 11, 2026	42.39	42.42	42.32	42.35	41.86	-0.19%	1,616,869
Mar 10, 2026	42.43	42.55	42.40	42.43	41.93	-0.02%	2,004,737
Mar 9, 2026	42.20	42.45	42.19	42.44	41.94	0.40%	2,457,984
Mar 6, 2026	42.28	42.38	42.24	42.27	41.78	-0.38%	1,601,841
Mar 5, 2026	42.51	42.52	42.41	42.43	41.93	-0.35%	1,490,418
Mar 4, 2026	42.47	42.58	42.47	42.58	42.08	0.40%	2,010,446
Mar 3, 2026	42.35	42.48	42.30	42.41	41.91	-0.24%	2,015,095
Mar 2, 2026	42.38	42.54	42.38	42.51	42.01	-0.58%	2,621,309
Feb 27, 2026	42.77	42.80	42.73	42.76	42.02	-0.19%	1,992,440