The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Aug 11, 2025	0.47	0.47	0.47	0.47	0.47	-	1,500
Aug 8, 2025	0.49	0.49	0.47	0.47	0.47	-2.88%	3,000
Aug 7, 2025	0.49	0.49	0.49	0.49	0.49	-3.19%	1,500
Aug 6, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Aug 5, 2025	0.50	0.50	0.50	0.50	0.50	-2.71%	4,500
Aug 4, 2025	0.52	0.52	0.52	0.52	0.52	1.18%	1,500
Aug 1, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jul 31, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jul 30, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jul 29, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	1,500
Jul 28, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 25, 2025	0.52	0.52	0.52	0.52	0.52	-1.52%	1,500
Jul 24, 2025	0.53	0.53	0.53	0.53	0.53	-2.22%	1,500
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jul 22, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jul 21, 2025	0.54	0.54	0.54	0.54	0.54	-3.57%	7,500
Jul 18, 2025	0.61	0.64	0.56	0.56	0.56	-10.26%	19,500
Jul 17, 2025	0.61	0.64	0.61	0.62	0.62	-0.95%	16,500
Jul 16, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 15, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 14, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 11, 2025	0.60	0.65	0.58	0.63	0.63	2.27%	90,000
Jul 10, 2025	0.58	0.63	0.58	0.62	0.62	8.07%	36,000
Jul 9, 2025	0.55	0.57	0.55	0.57	0.57	4.78%	3,000
Jul 8, 2025	0.52	0.56	0.52	0.54	0.54	5.43%	12,000
Jul 7, 2025	0.49	0.53	0.49	0.52	0.52	1.98%	15,000
Jul 4, 2025	0.49	0.51	0.49	0.51	0.51	4.33%	3,000
Jul 3, 2025	0.47	0.49	0.47	0.49	0.49	4.98%	3,000
Jul 2, 2025	0.46	0.46	0.46	0.46	0.46	-2.94%	6,000
Jul 1, 2025	0.48	0.48	0.48	0.48	0.48	-0.63%	1,500
Jun 30, 2025	0.45	0.48	0.45	0.48	0.48	5.97%	6,000
Jun 27, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	1,500
Jun 26, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	4,500
Jun 25, 2025	0.44	0.44	0.44	0.44	0.44	4.02%	1,500
Jun 24, 2025	0.41	0.42	0.41	0.42	0.42	4.19%	15,000
Jun 23, 2025	0.41	0.42	0.40	0.41	0.41	3.84%	40,500
Jun 20, 2025	0.41	0.41	0.39	0.39	0.39	-2.25%	7,500
Jun 19, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	7,500
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	7,500
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-1.02%	7,500
Jun 16, 2025	0.42	0.42	0.38	0.39	0.39	-6.19%	28,500
Jun 13, 2025	0.43	0.43	0.42	0.42	0.42	0.96%	3,000
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 11, 2025	0.42	0.42	0.42	0.42	0.42	-1.89%	1,500
Jun 10, 2025	0.43	0.43	0.42	0.42	0.42	-2.75%	9,000
Jun 9, 2025	0.44	0.44	0.44	0.44	0.44	-2.90%	1,500
Jun 6, 2025	0.46	0.46	0.44	0.45	0.45	-2.18%	15,000
Jun 5, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	3,000
Jun 4, 2025	0.47	0.47	0.47	0.47	0.47	-2.47%	1,500