The Shyft Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.23	13.75	11.58	12.40	12.40	-0.96%	296,310
Feb 19, 2025	12.19	12.67	12.03	12.52	12.52	0.89%	234,210
Feb 18, 2025	12.28	12.57	12.27	12.41	12.41	1.64%	190,342
Feb 14, 2025	11.91	12.22	11.89	12.21	12.21	2.78%	135,855
Feb 13, 2025	12.17	12.22	11.81	11.88	11.88	-1.08%	119,180
Feb 12, 2025	12.07	12.24	11.93	12.01	12.01	-1.48%	180,514
Feb 11, 2025	11.80	12.26	11.80	12.19	12.19	1.50%	208,171
Feb 10, 2025	11.96	12.09	11.74	12.01	12.01	1.44%	191,825
Feb 7, 2025	11.84	11.88	11.58	11.84	11.84	-0.59%	184,020
Feb 6, 2025	11.96	12.09	11.83	11.91	11.91	-0.08%	97,874
Feb 5, 2025	11.83	11.92	11.62	11.92	11.92	0.93%	140,910
Feb 4, 2025	11.40	11.82	11.40	11.81	11.81	3.60%	124,045
Feb 3, 2025	11.64	11.85	11.34	11.40	11.40	-5.08%	151,936
Jan 31, 2025	11.97	12.21	11.90	12.01	12.01	-0.08%	196,495
Jan 30, 2025	12.11	12.28	11.93	12.02	12.02	0.59%	81,719
Jan 29, 2025	12.00	12.06	11.76	11.95	11.95	-0.58%	138,346
Jan 28, 2025	12.21	12.21	11.99	12.02	12.02	-1.80%	186,071
Jan 27, 2025	12.06	12.26	11.77	12.24	12.24	0.91%	181,878
Jan 24, 2025	12.39	12.51	12.12	12.13	12.13	-2.73%	156,623
Jan 23, 2025	12.28	12.48	12.14	12.47	12.47	0.32%	160,515
Jan 22, 2025	12.54	12.58	12.19	12.43	12.43	-1.27%	152,289
Jan 21, 2025	12.62	12.68	12.48	12.59	12.59	1.37%	131,183
Jan 17, 2025	12.44	12.47	12.08	12.42	12.42	0.73%	231,375
Jan 16, 2025	12.40	12.48	11.68	12.33	12.33	-0.24%	227,917
Jan 15, 2025	11.93	12.76	11.69	12.36	12.36	17.27%	502,377
Jan 14, 2025	10.56	10.63	10.17	10.54	10.54	1.93%	208,903
Jan 13, 2025	10.14	10.37	10.14	10.34	10.34	0.29%	217,566
Jan 10, 2025	10.70	10.70	10.21	10.31	10.31	-5.33%	258,293
Jan 8, 2025	11.11	11.11	10.76	10.89	10.89	-2.77%	175,735
Jan 7, 2025	11.50	11.60	11.06	11.20	11.20	-2.44%	191,992
Jan 6, 2025	11.85	12.02	11.42	11.48	11.48	-2.46%	193,875
Jan 3, 2025	11.18	11.80	11.18	11.77	11.77	5.85%	250,653
Jan 2, 2025	11.88	11.95	11.07	11.12	11.12	-5.28%	288,776
Dec 31, 2024	11.54	12.05	11.54	11.74	11.74	1.29%	186,710
Dec 30, 2024	11.27	11.68	11.17	11.59	11.59	2.29%	292,056
Dec 27, 2024	11.82	12.04	11.24	11.33	11.33	-4.95%	227,748
Dec 26, 2024	11.71	11.98	11.55	11.92	11.92	1.97%	159,668
Dec 24, 2024	11.63	11.75	11.39	11.69	11.69	0.43%	90,755
Dec 23, 2024	11.52	11.73	11.45	11.64	11.64	1.66%	250,645
Dec 20, 2024	11.12	11.66	10.91	11.45	11.45	0.44%	664,085
Dec 19, 2024	12.30	12.35	11.40	11.40	11.40	-7.39%	351,165
Dec 18, 2024	12.54	13.18	11.87	12.31	12.31	-1.83%	507,488
Dec 17, 2024	13.60	13.76	12.32	12.54	12.54	-10.56%	939,493
Dec 16, 2024	12.84	15.28	12.61	14.02	14.02	10.22%	718,127
Dec 13, 2024	12.83	12.83	12.43	12.72	12.72	-1.01%	123,480
Dec 12, 2024	12.83	13.03	12.50	12.85	12.85	0.16%	186,067
Dec 11, 2024	12.97	13.22	12.76	12.83	12.83	0.63%	253,248
Dec 10, 2024	12.96	12.96	12.54	12.75	12.75	-1.62%	249,614
Dec 9, 2024	12.99	13.19	12.89	12.96	12.96	0.54%	145,309
Dec 6, 2024	13.31	13.31	12.87	12.89	12.89	-2.20%	89,751
Dec 5, 2024	13.40	13.64	13.15	13.18	13.18	-1.27%	275,103
Dec 4, 2024	13.42	13.95	13.29	13.35	13.35	-0.67%	365,741
Dec 3, 2024	13.46	13.58	13.22	13.44	13.44	0.45%	114,456
Dec 2, 2024	14.11	14.12	13.32	13.38	13.38	-5.11%	236,329
Nov 29, 2024	14.35	14.49	14.03	14.10	14.10	-1.12%	79,152
Nov 27, 2024	14.45	14.80	14.25	14.26	14.26	-0.21%	136,895
Nov 26, 2024	14.16	14.34	14.07	14.29	14.29	-0.42%	201,013
Nov 25, 2024	14.03	14.56	14.03	14.35	14.35	4.14%	163,783
Nov 22, 2024	13.43	13.82	13.37	13.78	13.78	3.77%	266,567
Nov 21, 2024	13.19	13.50	12.85	13.28	13.28	-1.04%	223,761
Nov 20, 2024	13.33	13.43	13.11	13.42	13.42	0.60%	82,918
Nov 19, 2024	13.38	13.58	13.19	13.34	13.34	-2.20%	144,696
Nov 18, 2024	13.74	14.05	13.58	13.64	13.64	-2.01%	175,615
Nov 15, 2024	14.22	14.25	13.71	13.92	13.92	-1.49%	207,081
Nov 14, 2024	14.50	14.58	14.01	14.13	14.08	-1.74%	92,735
Nov 13, 2024	14.54	14.69	14.32	14.38	14.33	-0.48%	317,002
Nov 12, 2024	14.72	14.79	14.36	14.45	14.40	-3.02%	181,421
Nov 11, 2024	14.77	14.98	14.56	14.90	14.85	2.05%	139,233
Nov 8, 2024	14.55	14.78	14.25	14.60	14.55	-	286,304
Nov 7, 2024	14.74	14.80	14.46	14.60	14.55	-1.35%	140,482
Nov 6, 2024	14.85	15.03	14.57	14.80	14.75	8.27%	213,947
Nov 5, 2024	13.20	13.68	13.18	13.67	13.62	3.56%	168,582
Nov 4, 2024	13.06	13.62	12.79	13.20	13.15	0.69%	306,529
Nov 1, 2024	13.00	13.28	12.69	13.11	13.06	1.47%	352,301
Oct 31, 2024	13.24	13.35	12.68	12.92	12.87	-2.20%	305,731
Oct 30, 2024	13.00	13.38	13.00	13.21	13.16	1.07%	161,774
Oct 29, 2024	12.86	13.09	12.50	13.07	13.02	1.32%	200,300
Oct 28, 2024	12.32	12.99	12.27	12.90	12.85	5.31%	220,149
Oct 25, 2024	11.81	12.34	11.65	12.25	12.21	5.33%	233,663
Oct 24, 2024	11.38	12.03	11.17	11.63	11.59	-0.94%	327,534
Oct 23, 2024	11.83	12.15	11.55	11.74	11.70	-1.84%	402,548
Oct 22, 2024	12.20	12.27	11.93	11.96	11.92	-1.97%	355,782
Oct 21, 2024	12.89	12.93	12.08	12.20	12.16	-4.98%	411,316
Oct 18, 2024	12.93	13.13	12.66	12.84	12.79	0.16%	1,142,898
Oct 17, 2024	12.45	12.86	12.21	12.82	12.77	3.05%	364,070
Oct 16, 2024	12.38	12.50	11.86	12.44	12.40	0.57%	265,194
Oct 15, 2024	12.14	12.59	12.14	12.37	12.33	1.14%	129,866
Oct 14, 2024	11.94	12.30	11.80	12.23	12.19	2.09%	166,856
Oct 11, 2024	11.60	12.12	11.60	11.98	11.94	3.54%	179,009
Oct 10, 2024	11.51	11.59	11.20	11.57	11.53	-0.86%	151,674
Oct 9, 2024	11.64	11.93	11.64	11.67	11.63	-	103,753
Oct 8, 2024	11.90	11.90	11.52	11.67	11.63	-2.42%	175,215
Oct 7, 2024	11.89	12.03	11.84	11.96	11.92	-0.25%	83,184
Oct 4, 2024	12.23	12.38	11.91	11.99	11.95	0.25%	144,592
Oct 3, 2024	12.32	12.38	11.83	11.96	11.92	-4.01%	322,599
Oct 2, 2024	12.33	12.56	12.25	12.46	12.42	0.24%	100,391
Oct 1, 2024	12.48	12.57	12.20	12.43	12.39	-0.96%	157,173
Sep 30, 2024	12.43	12.57	12.29	12.55	12.51	-0.40%	178,532
Sep 27, 2024	12.59	12.88	12.39	12.60	12.56	1.69%	127,574
Sep 26, 2024	12.64	12.80	12.39	12.39	12.35	0.16%	149,558