The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	55.51	55.51	55.39	55.51	55.51	0.04%	3,791
Aug 6, 2025	55.27	55.49	55.27	55.49	55.49	0.47%	13,771
Aug 5, 2025	55.31	55.45	55.18	55.23	55.23	-0.23%	13,076
Aug 4, 2025	55.31	55.39	55.25	55.36	55.36	0.87%	8,914
Aug 1, 2025	54.92	55.00	54.80	54.88	54.88	-0.79%	5,351
Jul 31, 2025	55.55	55.60	55.32	55.32	55.32	-0.18%	10,509
Jul 30, 2025	55.41	55.53	55.39	55.42	55.42	0.05%	3,088
Jul 29, 2025	55.56	55.56	55.40	55.40	55.40	-0.11%	4,330
Jul 28, 2025	55.39	55.51	55.37	55.46	55.46	0.31%	12,992
Jul 25, 2025	55.25	55.37	55.25	55.29	55.29	0.01%	8,959
Jul 24, 2025	55.26	55.30	55.23	55.28	55.28	0.17%	8,029
Jul 23, 2025	55.08	55.19	55.06	55.19	55.19	0.16%	2,321
Jul 22, 2025	55.04	55.10	55.00	55.10	55.10	-0.06%	1,575
Jul 21, 2025	55.18	55.22	55.12	55.13	55.13	0.17%	2,859
Jul 18, 2025	55.03	55.10	54.98	55.04	55.04	0.05%	6,386
Jul 17, 2025	54.91	55.10	54.91	55.01	55.01	0.35%	3,807
Jul 16, 2025	54.68	54.84	54.68	54.82	54.82	0.06%	1,742
Jul 15, 2025	54.90	54.95	54.79	54.79	54.79	0.04%	1,871
Jul 14, 2025	54.68	54.79	54.68	54.77	54.77	0.09%	3,310
Jul 11, 2025	54.58	54.72	54.58	54.72	54.72	0.03%	5,205
Jul 10, 2025	54.67	54.76	54.67	54.71	54.71	-0.05%	5,694
Jul 9, 2025	54.72	54.78	54.61	54.73	54.73	0.27%	2,885
Jul 8, 2025	54.61	54.67	54.52	54.58	54.58	0.15%	3,663
Jul 7, 2025	54.64	54.64	54.40	54.50	54.50	-0.27%	3,285
Jul 3, 2025	54.65	54.65	54.65	54.65	54.65	0.42%	367
Jul 2, 2025	54.33	54.50	54.32	54.42	54.42	0.27%	8,785
Jul 1, 2025	54.35	54.48	54.24	54.28	54.28	-0.41%	5,204
Jun 30, 2025	54.55	54.55	54.33	54.50	54.50	0.37%	21,640
Jun 27, 2025	54.27	54.34	54.11	54.30	54.30	0.15%	8,990
Jun 26, 2025	54.14	54.22	54.12	54.22	54.22	0.41%	17,461
Jun 25, 2025	53.89	54.00	53.89	54.00	54.00	0.07%	928
Jun 24, 2025	53.83	53.96	53.83	53.96	53.96	0.83%	5,124
Jun 23, 2025	53.34	53.51	53.18	53.51	53.51	0.64%	2,454
Jun 20, 2025	53.40	53.40	53.13	53.17	53.17	-0.10%	3,660
Jun 18, 2025	53.33	53.52	53.23	53.23	53.23	-0.25%	3,419
Jun 17, 2025	53.38	53.51	53.21	53.36	53.36	-0.32%	3,589
Jun 16, 2025	53.31	53.60	53.31	53.53	53.53	0.83%	2,708
Jun 13, 2025	53.10	53.43	53.09	53.09	53.09	-0.65%	6,024
Jun 12, 2025	53.36	53.55	53.36	53.44	53.44	0.13%	5,389
Jun 11, 2025	53.55	53.62	53.37	53.37	53.37	-0.17%	14,310
Jun 10, 2025	53.40	53.53	53.30	53.46	53.46	0.26%	3,063
Jun 9, 2025	53.22	53.38	53.22	53.32	53.32	0.12%	6,545
Jun 6, 2025	53.18	53.35	53.18	53.25	53.25	0.55%	8,047
Jun 5, 2025	53.21	53.34	52.96	52.96	52.96	-0.59%	3,510
Jun 4, 2025	53.13	53.27	53.12	53.27	53.27	0.30%	12,290
Jun 3, 2025	52.92	53.16	52.91	53.11	53.11	0.47%	6,083
Jun 2, 2025	52.62	52.93	52.56	52.86	52.86	0.31%	15,579
May 30, 2025	52.61	52.70	52.39	52.70	52.70	0.10%	648
May 29, 2025	52.63	52.64	52.60	52.64	52.64	0.08%	1,163
May 28, 2025	52.67	52.80	52.60	52.60	52.60	-0.14%	27,071