The Shyft Group, Inc. (SHYF)
NASDAQ: SHYF · Real-Time Price · USD
10.42
+0.07 (0.68%)
May 30, 2025, 2:40 PM - Market open
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.24 | 10.43 | 10.07 | 10.42 | - | 0.68% | 85,940 |
| May 29, 2025 | 10.54 | 10.54 | 10.26 | 10.35 | 10.35 | -0.86% | 236,855 |
| May 28, 2025 | 10.44 | 10.73 | 10.40 | 10.44 | 10.44 | - | 378,363 |
| May 27, 2025 | 10.29 | 10.62 | 10.16 | 10.44 | 10.44 | 6.42% | 645,029 |
| May 23, 2025 | 9.66 | 9.90 | 9.42 | 9.81 | 9.81 | 1.55% | 341,832 |
| May 22, 2025 | 9.58 | 9.70 | 9.33 | 9.66 | 9.66 | 3.09% | 202,626 |
| May 21, 2025 | 9.56 | 9.68 | 9.02 | 9.37 | 9.37 | -4.09% | 219,232 |
| May 20, 2025 | 9.70 | 9.94 | 9.59 | 9.77 | 9.77 | 0.41% | 166,273 |
| May 19, 2025 | 9.45 | 9.77 | 9.28 | 9.73 | 9.73 | -0.21% | 139,625 |
| May 16, 2025 | 9.61 | 9.88 | 9.59 | 9.75 | 9.75 | 1.04% | 196,163 |
| May 15, 2025 | 9.59 | 9.76 | 9.48 | 9.65 | 9.60 | -0.31% | 232,127 |
| May 14, 2025 | 10.12 | 10.12 | 9.65 | 9.68 | 9.63 | -4.35% | 259,057 |
| May 13, 2025 | 9.84 | 10.17 | 9.77 | 10.12 | 10.07 | 2.85% | 308,771 |
| May 12, 2025 | 10.00 | 10.18 | 9.47 | 9.84 | 9.79 | 5.02% | 386,796 |
| May 9, 2025 | 9.10 | 9.43 | 9.10 | 9.37 | 9.32 | 2.74% | 146,145 |
| May 8, 2025 | 8.88 | 9.41 | 8.88 | 9.12 | 9.07 | 4.35% | 270,555 |
| May 7, 2025 | 9.01 | 9.12 | 8.69 | 8.74 | 8.70 | -1.80% | 178,531 |
| May 6, 2025 | 8.78 | 9.15 | 8.66 | 8.90 | 8.86 | -1.87% | 290,533 |
| May 5, 2025 | 9.02 | 9.30 | 8.93 | 9.07 | 9.02 | -0.98% | 239,819 |
| May 2, 2025 | 8.82 | 9.22 | 8.81 | 9.16 | 9.11 | 4.81% | 214,477 |
| May 1, 2025 | 8.47 | 8.85 | 8.36 | 8.74 | 8.70 | 3.31% | 196,055 |
| Apr 30, 2025 | 8.34 | 8.51 | 8.03 | 8.46 | 8.42 | -1.28% | 221,868 |
| Apr 29, 2025 | 8.48 | 8.74 | 8.35 | 8.57 | 8.53 | 1.06% | 223,981 |
| Apr 28, 2025 | 8.59 | 8.76 | 8.28 | 8.48 | 8.44 | -1.40% | 300,605 |
| Apr 25, 2025 | 8.98 | 9.04 | 8.35 | 8.60 | 8.56 | -6.62% | 503,191 |
| Apr 24, 2025 | 9.01 | 9.33 | 8.09 | 9.21 | 9.16 | 26.16% | 907,850 |
| Apr 23, 2025 | 7.49 | 7.91 | 7.29 | 7.30 | 7.26 | 1.25% | 239,552 |
| Apr 22, 2025 | 7.45 | 7.47 | 6.82 | 7.21 | 7.17 | 1.12% | 250,535 |
| Apr 21, 2025 | 7.25 | 7.33 | 6.90 | 7.13 | 7.09 | -3.52% | 311,166 |
| Apr 17, 2025 | 7.35 | 7.55 | 7.28 | 7.39 | 7.35 | 0.54% | 248,254 |
| Apr 16, 2025 | 7.50 | 7.99 | 7.05 | 7.35 | 7.31 | -2.39% | 275,286 |
| Apr 15, 2025 | 7.95 | 7.95 | 7.39 | 7.53 | 7.49 | -2.59% | 327,273 |
| Apr 14, 2025 | 8.16 | 8.30 | 7.53 | 7.73 | 7.69 | -3.01% | 211,367 |
| Apr 11, 2025 | 7.94 | 8.15 | 7.70 | 7.97 | 7.93 | -0.99% | 176,673 |
| Apr 10, 2025 | 8.47 | 8.47 | 7.88 | 8.05 | 8.01 | -8.73% | 300,997 |
| Apr 9, 2025 | 7.44 | 9.20 | 7.44 | 8.82 | 8.78 | 15.14% | 722,352 |
| Apr 8, 2025 | 8.45 | 8.51 | 7.51 | 7.66 | 7.62 | -6.13% | 657,007 |
| Apr 7, 2025 | 7.60 | 8.58 | 7.57 | 8.16 | 8.12 | 1.24% | 498,569 |
| Apr 4, 2025 | 7.30 | 8.10 | 7.14 | 8.06 | 8.02 | 2.68% | 507,603 |
| Apr 3, 2025 | 7.71 | 7.98 | 7.16 | 7.85 | 7.81 | -4.85% | 415,400 |
| Apr 2, 2025 | 7.83 | 8.26 | 7.83 | 8.25 | 8.21 | 2.74% | 259,177 |
| Apr 1, 2025 | 8.06 | 8.18 | 7.86 | 8.03 | 7.99 | -0.74% | 183,901 |
| Mar 31, 2025 | 8.34 | 8.37 | 7.96 | 8.09 | 8.05 | -3.11% | 224,780 |
| Mar 28, 2025 | 9.00 | 9.00 | 8.26 | 8.35 | 8.31 | -7.22% | 191,794 |
| Mar 27, 2025 | 9.20 | 9.24 | 9.00 | 9.00 | 8.95 | -1.85% | 169,829 |
| Mar 26, 2025 | 9.23 | 9.44 | 9.02 | 9.17 | 9.12 | -0.22% | 141,640 |
| Mar 25, 2025 | 9.34 | 9.47 | 9.19 | 9.19 | 9.14 | -1.71% | 259,872 |
| Mar 24, 2025 | 9.12 | 9.38 | 9.02 | 9.35 | 9.30 | 4.24% | 139,935 |
| Mar 21, 2025 | 9.38 | 9.45 | 8.89 | 8.97 | 8.92 | -5.48% | 503,845 |
| Mar 20, 2025 | 9.24 | 9.60 | 9.22 | 9.49 | 9.44 | 1.06% | 258,647 |