SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.04	43.08	43.00	43.04	43.04	0.02%	1,354,319
Jun 26, 2025	42.96	43.04	42.94	43.03	43.03	0.23%	1,757,023
Jun 25, 2025	42.93	42.95	42.89	42.93	42.93	-0.02%	873,028
Jun 24, 2025	42.85	42.96	42.84	42.94	42.94	0.28%	648,897
Jun 23, 2025	42.74	42.83	42.72	42.82	42.82	0.16%	685,741
Jun 20, 2025	42.66	42.75	42.65	42.75	42.75	0.23%	651,428
Jun 18, 2025	42.61	42.69	42.58	42.65	42.65	0.14%	709,184
Jun 17, 2025	42.62	42.65	42.55	42.59	42.59	-0.09%	594,978
Jun 16, 2025	42.62	42.65	42.61	42.63	42.63	0.19%	1,252,964
Jun 13, 2025	42.55	42.59	42.53	42.55	42.55	-0.23%	1,216,246
Jun 12, 2025	42.59	42.65	42.58	42.65	42.65	0.14%	464,917
Jun 11, 2025	42.65	42.66	42.59	42.59	42.59	-0.02%	630,779
Jun 10, 2025	42.55	42.62	42.52	42.60	42.60	0.16%	1,196,329
Jun 9, 2025	42.49	42.56	42.49	42.53	42.53	0.07%	825,746
Jun 6, 2025	42.53	42.54	42.49	42.50	42.50	-	866,818
Jun 5, 2025	42.57	42.58	42.48	42.50	42.50	-0.14%	1,155,591
Jun 4, 2025	42.51	42.59	42.50	42.56	42.56	0.12%	812,244
Jun 3, 2025	42.45	42.52	42.43	42.51	42.51	0.14%	1,186,590
Jun 2, 2025	42.41	42.45	42.35	42.45	42.45	-0.59%	1,372,844
May 30, 2025	42.63	42.72	42.62	42.70	42.45	0.05%	1,343,687
May 29, 2025	42.68	42.70	42.64	42.68	42.43	0.12%	1,224,340
May 28, 2025	42.63	42.64	42.57	42.63	42.38	-0.02%	2,321,126
May 27, 2025	42.56	42.74	42.50	42.64	42.39	0.59%	2,042,456
May 23, 2025	42.29	42.42	42.28	42.39	42.14	-0.02%	856,945
May 22, 2025	42.32	42.43	42.29	42.40	42.15	0.24%	706,250
May 21, 2025	42.50	42.52	42.30	42.30	42.05	-0.66%	1,097,997
May 20, 2025	42.51	42.59	42.50	42.58	42.33	-0.05%	1,065,429
May 19, 2025	42.43	42.60	42.43	42.60	42.35	-0.02%	819,624
May 16, 2025	42.61	42.62	42.55	42.61	42.36	0.05%	557,332
May 15, 2025	42.43	42.59	42.43	42.59	42.34	0.19%	1,354,734
May 14, 2025	42.61	42.61	42.49	42.51	42.26	-0.28%	1,828,274
May 13, 2025	42.59	42.69	42.56	42.63	42.38	0.12%	950,754
May 12, 2025	42.54	42.61	42.44	42.58	42.33	0.97%	2,174,154
May 9, 2025	42.23	42.25	42.17	42.17	41.92	0.02%	925,998
May 8, 2025	42.25	42.29	42.14	42.16	41.91	-	1,139,048
May 7, 2025	42.20	42.23	42.11	42.16	41.91	0.02%	1,345,812
May 6, 2025	42.13	42.18	42.09	42.15	41.90	-0.07%	1,386,256
May 5, 2025	42.14	42.24	42.13	42.18	41.93	-0.02%	1,523,521
May 2, 2025	42.17	42.22	42.11	42.19	41.94	0.29%	1,552,120
May 1, 2025	42.13	42.17	42.05	42.07	41.82	-0.59%	818,126
Apr 30, 2025	42.33	42.37	42.14	42.32	41.81	-0.45%	5,927,057
Apr 29, 2025	42.33	42.53	42.32	42.51	42.00	0.28%	1,637,945
Apr 28, 2025	42.43	42.43	42.27	42.39	41.88	-0.02%	1,335,582
Apr 25, 2025	42.29	42.46	42.28	42.40	41.89	0.14%	1,907,761
Apr 24, 2025	42.14	42.36	42.12	42.34	41.83	0.79%	5,568,194
Apr 23, 2025	42.27	42.32	41.98	42.01	41.51	0.55%	2,067,778
Apr 22, 2025	41.78	41.87	41.73	41.78	41.28	0.36%	680,197
Apr 21, 2025	41.70	41.72	41.55	41.63	41.13	-0.50%	1,050,276
Apr 17, 2025	41.80	41.86	41.72	41.84	41.34	0.55%	975,923
Apr 16, 2025	41.62	41.73	41.47	41.61	41.11	-0.02%	1,722,027