SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.02	43.03	43.02	43.02	-	-0.14%	17,232
Aug 13, 2025	43.02	43.08	43.00	43.08	43.08	0.26%	1,152,034
Aug 12, 2025	42.95	42.98	42.92	42.97	42.97	0.14%	2,570,459
Aug 11, 2025	42.92	42.94	42.88	42.91	42.91	-	1,318,730
Aug 8, 2025	42.91	42.92	42.87	42.91	42.91	0.02%	1,046,602
Aug 7, 2025	42.94	42.95	42.86	42.90	42.90	-0.05%	1,852,039
Aug 6, 2025	42.88	42.92	42.85	42.92	42.92	0.07%	1,073,337
Aug 5, 2025	42.89	42.89	42.83	42.89	42.89	-	2,687,399
Aug 4, 2025	42.80	42.89	42.80	42.89	42.89	0.30%	3,047,854
Aug 1, 2025	42.76	42.80	42.69	42.76	42.76	-0.65%	2,559,963
Jul 31, 2025	43.02	43.07	42.99	43.04	42.79	0.12%	1,946,553
Jul 30, 2025	43.05	43.07	42.95	42.99	42.74	-0.19%	987,490
Jul 29, 2025	43.07	43.09	43.05	43.07	42.82	0.05%	946,349
Jul 28, 2025	43.08	43.08	43.04	43.05	42.80	-0.05%	1,102,880
Jul 25, 2025	43.05	43.10	43.02	43.07	42.82	0.05%	848,454
Jul 24, 2025	43.03	43.07	43.02	43.05	42.80	-0.05%	1,269,260
Jul 23, 2025	43.06	43.07	43.03	43.07	42.82	0.05%	4,341,064
Jul 22, 2025	43.01	43.05	42.97	43.05	42.80	0.14%	809,066
Jul 21, 2025	42.96	43.02	42.96	42.99	42.74	0.12%	594,950
Jul 18, 2025	42.92	42.95	42.90	42.94	42.69	0.12%	596,612
Jul 17, 2025	42.83	42.89	42.82	42.89	42.64	0.16%	1,045,963
Jul 16, 2025	42.79	42.83	42.69	42.82	42.57	0.16%	1,939,004
Jul 15, 2025	42.91	42.91	42.72	42.75	42.50	-0.19%	929,139
Jul 14, 2025	42.78	42.85	42.77	42.83	42.58	0.07%	1,185,092
Jul 11, 2025	42.85	42.85	42.76	42.80	42.55	-0.16%	883,223
Jul 10, 2025	42.90	42.90	42.85	42.87	42.62	-	1,136,037
Jul 9, 2025	42.83	42.89	42.81	42.87	42.62	0.23%	1,251,409
Jul 8, 2025	42.83	42.83	42.75	42.77	42.52	-0.14%	1,157,744
Jul 7, 2025	42.94	42.94	42.80	42.83	42.58	-0.33%	1,403,242
Jul 3, 2025	42.91	42.97	42.90	42.97	42.72	0.12%	656,232
Jul 2, 2025	42.84	42.92	42.80	42.92	42.67	0.14%	1,124,243
Jul 1, 2025	42.82	42.87	42.82	42.86	42.61	-0.65%	3,180,309
Jun 30, 2025	43.09	43.14	43.05	43.14	42.64	0.23%	1,419,260
Jun 27, 2025	43.04	43.08	43.00	43.04	42.54	0.02%	1,356,647
Jun 26, 2025	42.96	43.04	42.94	43.03	42.53	0.23%	1,757,023
Jun 25, 2025	42.93	42.95	42.89	42.93	42.44	-0.02%	873,028
Jun 24, 2025	42.85	42.96	42.84	42.94	42.44	0.28%	648,897
Jun 23, 2025	42.74	42.83	42.72	42.82	42.33	0.16%	685,741
Jun 20, 2025	42.66	42.75	42.65	42.75	42.26	0.23%	651,428
Jun 18, 2025	42.61	42.69	42.58	42.65	42.16	0.14%	709,184
Jun 17, 2025	42.62	42.65	42.55	42.59	42.10	-0.09%	594,978
Jun 16, 2025	42.62	42.65	42.61	42.63	42.14	0.19%	1,252,964
Jun 13, 2025	42.55	42.59	42.53	42.55	42.06	-0.23%	1,216,246
Jun 12, 2025	42.59	42.65	42.58	42.65	42.16	0.14%	464,917
Jun 11, 2025	42.65	42.66	42.59	42.59	42.10	-0.02%	630,779
Jun 10, 2025	42.55	42.62	42.52	42.60	42.11	0.16%	1,196,329
Jun 9, 2025	42.49	42.56	42.49	42.53	42.04	0.07%	825,746
Jun 6, 2025	42.53	42.54	42.49	42.50	42.01	-	866,818
Jun 5, 2025	42.57	42.58	42.48	42.50	42.01	-0.14%	1,155,591
Jun 4, 2025	42.51	42.59	42.50	42.56	42.07	0.12%	812,244