SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.91	42.93	42.87	42.91	42.91	0.02%	957,562
Dec 4, 2025	42.89	42.90	42.84	42.90	42.90	-	1,232,639
Dec 3, 2025	42.86	42.93	42.84	42.90	42.90	0.16%	1,477,184
Dec 2, 2025	42.81	42.84	42.78	42.83	42.83	0.09%	1,106,855
Dec 1, 2025	42.74	42.81	42.72	42.79	42.79	-0.67%	2,442,666
Nov 28, 2025	43.11	43.12	43.06	43.08	42.82	0.02%	1,045,303
Nov 26, 2025	43.01	43.09	43.01	43.07	42.81	0.09%	1,180,898
Nov 25, 2025	42.89	43.04	42.88	43.03	42.77	0.35%	1,284,172
Nov 24, 2025	42.84	42.91	42.83	42.88	42.62	0.21%	1,050,795
Nov 21, 2025	42.74	42.81	42.68	42.79	42.53	0.28%	1,279,641
Nov 20, 2025	42.82	42.84	42.67	42.67	42.41	-0.05%	1,393,964
Nov 19, 2025	42.69	42.75	42.67	42.69	42.43	0.05%	2,000,239
Nov 18, 2025	42.63	42.71	42.62	42.67	42.41	-0.05%	2,596,525
Nov 17, 2025	42.73	42.75	42.65	42.69	42.43	-0.09%	1,115,639
Nov 14, 2025	42.66	42.81	42.66	42.73	42.47	-	1,193,455
Nov 13, 2025	42.83	42.83	42.70	42.73	42.47	-0.33%	2,168,694
Nov 12, 2025	42.96	42.96	42.86	42.87	42.61	-0.16%	981,774
Nov 11, 2025	42.90	42.96	42.90	42.94	42.68	0.12%	535,384
Nov 10, 2025	42.83	42.92	42.83	42.89	42.63	0.30%	1,206,055
Nov 7, 2025	42.75	42.77	42.67	42.76	42.50	0.02%	5,849,631
Nov 6, 2025	42.79	42.81	42.70	42.75	42.49	-	2,728,185
Nov 5, 2025	42.75	42.78	42.72	42.75	42.49	0.07%	1,061,086
Nov 4, 2025	42.65	42.76	42.64	42.72	42.46	-0.07%	1,158,775
Nov 3, 2025	42.88	42.88	42.73	42.75	42.49	-0.77%	2,441,809
Oct 31, 2025	43.12	43.15	43.06	43.08	42.58	-0.02%	2,254,752
Oct 30, 2025	43.07	43.14	43.05	43.09	42.59	-0.14%	1,383,233
Oct 29, 2025	43.25	43.28	43.12	43.15	42.65	-0.28%	1,336,063
Oct 28, 2025	43.28	43.28	43.24	43.27	42.77	-0.05%	868,945
Oct 27, 2025	43.23	43.31	43.22	43.29	42.79	0.28%	1,224,304
Oct 24, 2025	43.16	43.20	43.12	43.17	42.67	0.23%	3,023,138
Oct 23, 2025	43.03	43.08	43.02	43.07	42.57	0.12%	9,479,055
Oct 22, 2025	43.05	43.07	42.97	43.02	42.52	-0.12%	1,115,290
Oct 21, 2025	43.09	43.12	43.05	43.07	42.57	-0.02%	1,172,078
Oct 20, 2025	43.03	43.10	43.03	43.08	42.58	0.19%	1,471,379
Oct 17, 2025	42.92	43.02	42.88	43.00	42.50	0.19%	1,358,953
Oct 16, 2025	43.03	43.04	42.89	42.92	42.42	-0.26%	1,407,630
Oct 15, 2025	43.00	43.05	42.96	43.03	42.53	0.30%	1,397,922
Oct 14, 2025	42.76	42.95	42.70	42.90	42.40	0.14%	1,265,342
Oct 13, 2025	42.76	42.85	42.74	42.84	42.34	0.42%	895,383
Oct 10, 2025	42.90	42.91	42.65	42.66	42.17	-0.47%	1,942,613
Oct 9, 2025	42.98	42.98	42.81	42.86	42.36	-0.33%	1,712,680
Oct 8, 2025	43.06	43.08	42.99	43.00	42.50	-0.12%	842,447
Oct 7, 2025	43.08	43.08	43.04	43.05	42.55	-0.07%	897,387
Oct 6, 2025	43.10	43.11	43.07	43.08	42.58	-	930,432
Oct 3, 2025	43.09	43.12	43.06	43.08	42.58	-0.09%	749,808
Oct 2, 2025	43.12	43.13	43.07	43.12	42.62	-0.02%	836,263
Oct 1, 2025	43.07	43.13	43.04	43.13	42.63	-0.39%	1,249,446
Sep 30, 2025	43.34	43.35	43.26	43.30	42.55	-0.09%	1,083,876
Sep 29, 2025	43.30	43.34	43.30	43.34	42.59	0.21%	928,684
Sep 26, 2025	43.23	43.28	43.21	43.25	42.50	0.14%	934,345