The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.06	13.62	12.79	13.20	13.20	0.69%	306,529
Nov 1, 2024	13.00	13.28	12.69	13.11	13.11	1.47%	352,301
Oct 31, 2024	13.24	13.35	12.68	12.92	12.92	-2.20%	305,731
Oct 30, 2024	13.00	13.38	13.00	13.21	13.21	1.07%	161,774
Oct 29, 2024	12.86	13.09	12.50	13.07	13.07	1.32%	200,300
Oct 28, 2024	12.32	12.99	12.27	12.90	12.90	5.31%	220,149
Oct 25, 2024	11.81	12.34	11.65	12.25	12.25	5.33%	233,663
Oct 24, 2024	11.38	12.03	11.17	11.63	11.63	-0.94%	327,534
Oct 23, 2024	11.83	12.15	11.55	11.74	11.74	-1.84%	402,548
Oct 22, 2024	12.20	12.27	11.93	11.96	11.96	-1.97%	355,782
Oct 21, 2024	12.89	12.93	12.08	12.20	12.20	-4.98%	411,316
Oct 18, 2024	12.93	13.13	12.66	12.84	12.84	0.16%	1,142,898
Oct 17, 2024	12.45	12.86	12.21	12.82	12.82	3.05%	364,070
Oct 16, 2024	12.38	12.50	11.86	12.44	12.44	0.57%	265,194
Oct 15, 2024	12.14	12.59	12.14	12.37	12.37	1.14%	129,866
Oct 14, 2024	11.94	12.30	11.80	12.23	12.23	2.09%	166,856
Oct 11, 2024	11.60	12.12	11.60	11.98	11.98	3.54%	179,009
Oct 10, 2024	11.51	11.59	11.20	11.57	11.57	-0.86%	151,674
Oct 9, 2024	11.64	11.93	11.64	11.67	11.67	-	103,753
Oct 8, 2024	11.90	11.90	11.52	11.67	11.67	-2.42%	175,215
Oct 7, 2024	11.89	12.03	11.84	11.96	11.96	-0.25%	83,184
Oct 4, 2024	12.23	12.38	11.91	11.99	11.99	0.25%	144,592
Oct 3, 2024	12.32	12.38	11.83	11.96	11.96	-4.01%	322,599
Oct 2, 2024	12.33	12.56	12.25	12.46	12.46	0.24%	100,391
Oct 1, 2024	12.48	12.57	12.20	12.43	12.43	-0.96%	157,173
Sep 30, 2024	12.43	12.57	12.29	12.55	12.55	-0.40%	178,532
Sep 27, 2024	12.59	12.88	12.39	12.60	12.60	1.69%	127,574
Sep 26, 2024	12.64	12.80	12.39	12.39	12.39	0.16%	149,558
Sep 25, 2024	12.96	13.01	12.27	12.37	12.37	-4.70%	323,001
Sep 24, 2024	12.66	13.17	12.50	12.98	12.98	2.85%	228,350
Sep 23, 2024	12.69	13.30	12.37	12.62	12.62	-0.32%	192,715
Sep 20, 2024	13.04	13.08	12.58	12.66	12.66	-3.65%	691,311
Sep 19, 2024	13.40	13.40	13.00	13.14	13.14	1.47%	310,110
Sep 18, 2024	12.78	13.53	12.58	12.95	12.95	0.94%	181,869
Sep 17, 2024	12.96	13.43	12.80	12.83	12.83	0.16%	171,275
Sep 16, 2024	12.81	12.90	12.33	12.81	12.81	0.47%	284,526
Sep 13, 2024	12.50	12.87	12.50	12.75	12.75	4.00%	136,319
Sep 12, 2024	12.24	12.45	12.05	12.26	12.26	0.33%	153,859
Sep 11, 2024	11.84	12.24	11.72	12.22	12.22	2.17%	155,838
Sep 10, 2024	12.03	12.04	11.73	11.96	11.96	-0.50%	260,692
Sep 9, 2024	12.48	12.48	11.93	12.02	12.02	-2.99%	243,722
Sep 6, 2024	13.09	13.20	12.31	12.39	12.39	-4.91%	160,174
Sep 5, 2024	13.42	13.43	12.99	13.03	13.03	-2.98%	158,675
Sep 4, 2024	13.46	13.70	13.22	13.43	13.43	-0.22%	162,487
Sep 3, 2024	13.78	13.88	13.02	13.46	13.46	-5.14%	319,090
Aug 30, 2024	14.21	14.36	13.90	14.19	14.19	0.35%	165,903
Aug 29, 2024	13.97	14.25	13.73	14.14	14.14	2.69%	183,317
Aug 28, 2024	13.89	14.05	13.59	13.77	13.77	-1.36%	221,050
Aug 27, 2024	13.95	13.99	13.72	13.96	13.96	-0.57%	228,431
Aug 26, 2024	14.36	14.36	13.64	14.04	14.04	-0.92%	191,901
Aug 23, 2024	13.52	14.55	13.52	14.17	14.17	4.89%	359,500
Aug 22, 2024	13.30	13.53	13.18	13.51	13.51	1.89%	229,022
Aug 21, 2024	12.82	13.32	12.54	13.26	13.26	3.84%	416,954
Aug 20, 2024	13.01	13.32	12.68	12.77	12.77	-2.15%	166,318
Aug 19, 2024	13.03	13.12	12.77	13.05	13.05	0.38%	213,262
Aug 16, 2024	13.25	13.42	12.93	13.00	13.00	-2.40%	156,246
Aug 15, 2024	13.35	13.51	13.15	13.32	13.27	2.54%	129,557
Aug 14, 2024	13.81	13.92	12.99	12.99	12.94	-5.87%	404,033
Aug 13, 2024	13.60	13.94	13.55	13.80	13.75	1.92%	246,608
Aug 12, 2024	13.53	13.62	13.16	13.54	13.49	-0.29%	355,861
Aug 9, 2024	13.74	13.74	13.32	13.58	13.53	-0.59%	436,507
Aug 8, 2024	13.44	13.68	13.15	13.66	13.61	2.78%	854,789
Aug 7, 2024	14.37	14.55	13.28	13.29	13.24	-5.81%	285,173
Aug 6, 2024	14.16	14.25	13.85	14.11	14.06	0.14%	271,813
Aug 5, 2024	14.33	14.33	13.26	14.09	14.04	-4.02%	535,964
Aug 2, 2024	14.91	14.91	14.09	14.68	14.62	-3.93%	371,214
Aug 1, 2024	16.67	16.94	15.10	15.28	15.22	-8.88%	411,605
Jul 31, 2024	16.60	17.56	16.14	16.77	16.71	1.33%	589,611
Jul 30, 2024	16.34	17.04	16.11	16.55	16.49	1.53%	732,120
Jul 29, 2024	14.75	16.31	14.36	16.30	16.24	18.20%	812,866
Jul 26, 2024	13.96	13.96	13.50	13.79	13.74	1.47%	478,105
Jul 25, 2024	12.01	14.08	11.73	13.59	13.54	16.75%	706,693
Jul 24, 2024	12.12	12.16	11.61	11.64	11.60	-4.67%	167,233
Jul 23, 2024	11.88	12.31	11.83	12.21	12.16	1.24%	221,867
Jul 22, 2024	11.85	12.07	11.64	12.06	12.01	2.38%	292,855
Jul 19, 2024	11.72	11.94	11.51	11.78	11.74	1.03%	991,393
Jul 18, 2024	12.17	12.63	11.65	11.66	11.62	-4.74%	360,517
Jul 17, 2024	11.98	12.24	11.35	12.24	12.19	1.49%	426,471
Jul 16, 2024	11.06	12.10	11.00	12.06	12.01	10.64%	488,254
Jul 15, 2024	10.77	11.07	10.56	10.90	10.86	2.73%	658,304
Jul 12, 2024	10.59	10.79	10.38	10.61	10.57	2.02%	1,200,970
Jul 11, 2024	10.45	10.65	10.23	10.40	10.36	2.36%	521,244
Jul 10, 2024	10.29	10.35	9.93	10.16	10.12	-0.49%	241,775
Jul 9, 2024	10.73	10.73	9.94	10.21	10.17	-5.20%	446,103
Jul 8, 2024	10.56	10.94	10.24	10.77	10.73	3.36%	438,620
Jul 5, 2024	11.35	11.35	10.31	10.42	10.38	-8.92%	368,866
Jul 3, 2024	11.23	11.58	11.11	11.44	11.40	2.69%	226,245
Jul 2, 2024	11.17	11.31	11.02	11.14	11.10	-0.09%	298,114
Jul 1, 2024	11.95	12.00	11.12	11.15	11.11	-5.99%	225,204
Jun 28, 2024	12.18	12.36	11.82	11.86	11.82	-1.33%	1,846,313
Jun 27, 2024	11.77	12.09	11.44	12.02	11.97	2.65%	618,399
Jun 26, 2024	11.45	11.78	11.44	11.71	11.67	1.56%	184,102
Jun 25, 2024	11.81	11.81	11.42	11.53	11.49	-2.78%	222,258
Jun 24, 2024	11.81	11.94	11.75	11.86	11.82	0.85%	185,171
Jun 21, 2024	12.27	12.27	11.76	11.76	11.72	-4.23%	516,027
Jun 20, 2024	12.22	12.34	12.17	12.28	12.23	0.08%	158,196
Jun 18, 2024	12.07	12.31	12.03	12.27	12.22	0.90%	150,139
Jun 17, 2024	11.98	12.18	11.97	12.16	12.11	1.33%	104,809
Jun 14, 2024	12.17	12.32	11.74	12.00	11.95	-2.60%	410,146
Jun 13, 2024	12.59	12.59	12.20	12.32	12.27	-2.14%	403,977