The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.70	0.71	0.70	0.71	0.71	-	6,006
Aug 5, 2025	0.71	0.71	0.71	0.71	0.71	-	134
Aug 4, 2025	0.71	0.71	0.71	0.71	0.71	-	12,866
Aug 3, 2025	0.70	0.72	0.70	0.71	0.71	-	31,975
Jul 31, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	1,320
Jul 30, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	239
Jul 29, 2025	0.70	0.72	0.70	0.72	0.72	-1.37%	16,640
Jul 28, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	1,000
Jul 24, 2025	0.70	0.72	0.70	0.72	0.72	-1.37%	1,200
Jul 23, 2025	0.70	0.73	0.69	0.73	0.73	2.82%	3,715
Jul 22, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	2,576
Jul 20, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	740
Jul 17, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	50
Jul 16, 2025	0.71	0.72	0.71	0.72	0.72	-	105
Jul 15, 2025	0.71	0.72	0.71	0.72	0.72	-2.70%	15,366
Jul 14, 2025	0.73	0.74	0.73	0.74	0.74	-	700
Jul 13, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	401
Jul 10, 2025	0.73	0.73	0.73	0.73	0.73	-	100
Jul 9, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	500
Jul 8, 2025	0.73	0.74	0.73	0.74	0.74	-	700
Jul 7, 2025	0.72	0.74	0.72	0.74	0.74	-	956
Jul 6, 2025	0.73	0.74	0.73	0.74	0.74	-	700
Jul 3, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	1,926
Jul 2, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	515
Jul 1, 2025	0.71	0.72	0.70	0.72	0.72	-1.37%	547
Jun 30, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	21,064
Jun 25, 2025	0.72	0.72	0.72	0.72	0.72	-	500
Jun 24, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	3,700
Jun 22, 2025	0.72	0.73	0.72	0.73	0.73	-1.35%	2,450
Jun 17, 2025	0.73	0.74	0.72	0.74	0.74	-	535
Jun 15, 2025	0.73	0.74	0.73	0.74	0.74	-	200
Jun 12, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	370
Jun 11, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	310
Jun 4, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	1,200
Jun 1, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	4,850
May 29, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	3,707
May 28, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	1
May 27, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	60,501
May 26, 2025	0.73	0.75	0.73	0.75	0.75	-	640
May 22, 2025	0.75	0.75	0.73	0.75	0.75	-	7,083
May 21, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	4,814
May 20, 2025	0.73	0.74	0.73	0.74	0.74	-	3,000
May 19, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	60
May 18, 2025	0.74	0.75	0.74	0.75	0.75	-	760
May 15, 2025	0.74	0.75	0.74	0.75	0.75	-	2,320
May 14, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	3,600
May 13, 2025	0.74	0.74	0.73	0.74	0.74	-	1,510
May 12, 2025	0.71	0.74	0.71	0.74	0.74	-	4,998
May 11, 2025	0.74	0.74	0.74	0.74	0.74	-	15
May 5, 2025	0.73	0.74	0.73	0.74	0.74	-	505