The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	22.23	22.26	22.05	22.26	22.26	1.23%	15,249
Aug 6, 2025	21.76	22.03	21.76	21.99	21.99	1.10%	3,921
Aug 5, 2025	21.86	21.95	21.69	21.75	21.75	-0.59%	19,967
Aug 4, 2025	21.70	21.91	21.70	21.88	21.88	2.28%	13,409
Aug 1, 2025	21.33	21.50	21.33	21.39	21.39	-0.92%	18,607
Jul 31, 2025	21.98	21.98	21.59	21.59	21.59	-0.05%	64,913
Jul 30, 2025	21.85	21.90	21.50	21.60	21.60	-1.55%	3,132
Jul 29, 2025	22.02	22.07	21.90	21.94	21.94	-0.14%	5,573
Jul 28, 2025	22.03	22.03	21.90	21.97	21.97	-0.31%	55,132
Jul 25, 2025	22.01	22.06	21.90	22.04	22.04	-1.11%	10,643
Jul 24, 2025	22.22	22.32	22.20	22.29	22.29	-0.12%	9,328
Jul 23, 2025	22.28	22.33	22.19	22.32	22.32	-0.45%	6,696
Jul 22, 2025	22.20	22.46	22.14	22.42	22.42	1.34%	45,673
Jul 21, 2025	21.97	22.44	21.97	22.12	22.12	1.33%	94,993
Jul 18, 2025	21.97	21.97	21.82	21.83	21.83	-0.28%	8,109
Jul 17, 2025	21.73	21.95	21.73	21.89	21.89	0.32%	5,593
Jul 16, 2025	21.61	21.83	21.60	21.82	21.82	1.26%	5,445
Jul 15, 2025	21.78	21.78	21.55	21.55	21.55	-1.36%	4,797
Jul 14, 2025	21.95	21.95	21.82	21.85	21.85	0.07%	8,847
Jul 11, 2025	21.70	21.87	21.70	21.83	21.83	1.50%	11,760
Jul 10, 2025	21.43	21.53	21.43	21.51	21.51	0.92%	3,487
Jul 9, 2025	21.14	21.31	21.08	21.31	21.31	1.52%	4,918
Jul 8, 2025	21.10	21.11	20.92	20.99	20.99	-0.62%	18,824
Jul 7, 2025	21.21	21.21	21.06	21.12	21.12	-1.20%	11,493
Jul 3, 2025	21.34	21.40	21.32	21.38	21.38	0.30%	4,931
Jul 2, 2025	21.06	21.33	21.06	21.32	21.32	1.77%	7,102
Jul 1, 2025	21.08	21.08	20.89	20.95	20.95	0.07%	13,788
Jun 30, 2025	20.72	20.93	20.72	20.93	20.93	1.85%	23,806
Jun 27, 2025	20.50	20.60	20.49	20.55	20.55	-1.20%	2,851
Jun 26, 2025	20.65	20.84	20.65	20.80	20.80	0.62%	95,295
Jun 25, 2025	20.62	20.68	20.60	20.67	20.67	0.81%	9,049
Jun 24, 2025	20.30	20.53	20.30	20.51	20.51	0.43%	9,752
Jun 23, 2025	20.15	20.42	20.09	20.42	20.42	1.12%	6,306
Jun 20, 2025	20.39	20.39	20.17	20.19	20.19	-0.39%	14,962
Jun 18, 2025	20.50	20.56	20.27	20.27	20.27	-0.83%	5,504
Jun 17, 2025	20.59	20.62	20.40	20.44	20.44	-1.59%	18,129
Jun 16, 2025	20.82	20.84	20.76	20.77	20.77	0.72%	4,978
Jun 13, 2025	20.82	20.84	20.62	20.62	20.62	-0.69%	13,338
Jun 12, 2025	20.66	20.79	20.65	20.77	20.77	0.95%	3,206
Jun 11, 2025	20.63	20.73	20.53	20.57	20.57	-0.06%	9,709
Jun 10, 2025	20.60	20.60	20.45	20.58	20.58	0.67%	4,279
Jun 9, 2025	20.29	20.45	20.29	20.45	20.45	1.56%	34,206
Jun 6, 2025	20.33	20.33	20.13	20.13	20.13	0.57%	5,598
Jun 5, 2025	20.45	20.45	20.02	20.02	20.02	-1.95%	37,047
Jun 4, 2025	20.31	20.48	20.31	20.42	20.42	0.38%	40,131
Jun 3, 2025	20.17	20.35	20.07	20.34	20.34	0.23%	15,562
Jun 2, 2025	20.06	20.29	20.05	20.29	20.29	2.00%	31,577