The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.27	47.74	47.27	47.74	47.74	3.22%	2,329
Aug 12, 2025	45.73	46.26	45.73	46.25	46.25	2.34%	1,052
Aug 11, 2025	45.03	45.30	45.03	45.20	45.11	-0.50%	3,340
Aug 8, 2025	45.50	45.50	45.43	45.43	45.34	-0.07%	870
Aug 7, 2025	46.01	46.01	45.43	45.46	45.37	0.15%	3,895
Aug 6, 2025	45.61	45.61	45.39	45.39	45.30	-0.20%	1,989
Aug 5, 2025	45.01	45.64	45.01	45.48	45.39	1.22%	1,321
Aug 4, 2025	44.78	44.93	44.78	44.93	44.84	1.69%	1,019
Aug 1, 2025	43.80	44.19	43.77	44.19	44.10	0.75%	1,651
Jul 31, 2025	44.35	44.35	43.86	43.86	43.77	-1.29%	4,298
Jul 30, 2025	45.04	45.22	44.43	44.43	44.34	-2.04%	3,802
Jul 29, 2025	45.36	45.36	45.34	45.35	45.26	0.37%	833
Jul 28, 2025	45.00	45.48	45.00	45.19	45.10	-0.57%	8,932
Jul 25, 2025	45.13	45.45	45.13	45.45	45.36	0.41%	1,017
Jul 24, 2025	46.03	46.03	45.26	45.26	45.17	-1.58%	2,873
Jul 23, 2025	45.86	45.99	45.86	45.98	45.89	0.38%	1,055
Jul 22, 2025	45.15	45.82	45.15	45.81	45.72	3.57%	1,974
Jul 21, 2025	44.33	44.42	44.19	44.23	44.14	0.41%	3,758
Jul 18, 2025	43.91	44.05	43.91	44.05	43.96	-0.54%	849
Jul 17, 2025	43.96	44.30	43.96	44.29	44.20	0.68%	1,074
Jul 16, 2025	43.81	43.99	43.58	43.99	43.91	0.84%	3,247
Jul 15, 2025	44.64	44.64	43.62	43.63	43.54	-2.84%	997
Jul 14, 2025	44.82	45.00	44.74	44.90	44.72	-0.26%	5,998
Jul 11, 2025	44.98	45.02	44.98	45.02	44.84	-0.79%	811
Jul 10, 2025	45.58	45.60	45.38	45.38	45.20	0.84%	3,147
Jul 9, 2025	44.57	45.00	44.57	45.00	44.82	1.53%	5,520
Jul 8, 2025	44.13	44.57	44.01	44.32	44.15	0.44%	1,231
Jul 7, 2025	44.70	44.70	44.08	44.13	43.95	-1.43%	2,104
Jul 3, 2025	44.86	44.86	44.74	44.77	44.59	-0.33%	749
Jul 2, 2025	44.84	44.92	44.73	44.92	44.74	1.01%	707
Jul 1, 2025	43.25	45.00	43.25	44.47	44.29	2.32%	2,679
Jun 30, 2025	43.40	43.46	43.20	43.46	43.29	0.16%	3,076
Jun 27, 2025	43.27	43.62	43.27	43.39	43.22	0.35%	1,842
Jun 26, 2025	42.71	43.24	42.71	43.24	43.07	0.96%	2,120
Jun 25, 2025	43.05	43.05	42.83	42.83	42.66	-1.59%	2,312
Jun 24, 2025	43.35	43.72	43.35	43.52	43.35	0.48%	2,250
Jun 23, 2025	42.73	43.31	42.51	43.31	43.14	1.92%	1,356
Jun 20, 2025	42.45	42.50	42.38	42.50	42.33	0.87%	1,115
Jun 18, 2025	42.22	42.44	42.13	42.13	41.96	0.35%	2,876
Jun 17, 2025	42.31	42.31	41.96	41.98	41.82	-1.81%	1,070
Jun 16, 2025	43.01	43.09	42.76	42.76	42.50	0.38%	1,108
Jun 13, 2025	43.15	43.15	42.58	42.60	42.34	-2.02%	1,054
Jun 12, 2025	43.29	43.48	43.29	43.48	43.21	0.44%	2,817
Jun 11, 2025	43.41	43.41	43.23	43.29	43.02	-1.08%	1,087
Jun 10, 2025	43.50	43.76	43.50	43.76	43.49	1.58%	1,180
Jun 9, 2025	42.71	43.27	42.71	43.08	42.82	0.84%	1,413
Jun 6, 2025	42.69	42.77	42.65	42.72	42.46	0.07%	976
Jun 5, 2025	42.59	42.69	42.39	42.69	42.43	-0.37%	2,115
Jun 4, 2025	42.42	42.85	42.42	42.85	42.59	0.83%	573
Jun 3, 2025	42.06	42.57	42.06	42.50	42.24	0.97%	2,587