The Shyft Group, Inc. (SHYF)
NASDAQ: SHYF · Real-Time Price · USD
9.00
-0.17 (-1.85%)
Mar 27, 2025, 4:00 PM EDT - Market closed
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.20 | 9.24 | 9.00 | 9.00 | 9.00 | -1.85% | 169,828 |
| Mar 26, 2025 | 9.23 | 9.44 | 9.02 | 9.17 | 9.17 | -0.22% | 141,640 |
| Mar 25, 2025 | 9.34 | 9.47 | 9.19 | 9.19 | 9.19 | -1.71% | 259,872 |
| Mar 24, 2025 | 9.12 | 9.38 | 9.02 | 9.35 | 9.35 | 4.24% | 139,935 |
| Mar 21, 2025 | 9.38 | 9.45 | 8.89 | 8.97 | 8.97 | -5.48% | 503,845 |
| Mar 20, 2025 | 9.24 | 9.60 | 9.22 | 9.49 | 9.49 | 1.06% | 258,647 |
| Mar 19, 2025 | 9.43 | 9.54 | 9.30 | 9.39 | 9.39 | -0.63% | 192,476 |
| Mar 18, 2025 | 9.31 | 9.53 | 9.18 | 9.45 | 9.45 | 0.11% | 235,290 |
| Mar 17, 2025 | 9.15 | 9.66 | 9.10 | 9.44 | 9.44 | 2.72% | 324,775 |
| Mar 14, 2025 | 8.93 | 9.35 | 8.83 | 9.19 | 9.19 | 4.08% | 278,495 |
| Mar 13, 2025 | 8.61 | 9.04 | 8.27 | 8.83 | 8.83 | 1.73% | 365,407 |
| Mar 12, 2025 | 8.77 | 8.77 | 8.46 | 8.68 | 8.68 | -0.12% | 233,258 |
| Mar 11, 2025 | 9.21 | 9.29 | 8.69 | 8.69 | 8.69 | -5.65% | 304,943 |
| Mar 10, 2025 | 9.23 | 9.54 | 9.12 | 9.21 | 9.21 | -1.60% | 300,974 |
| Mar 7, 2025 | 9.24 | 9.38 | 8.93 | 9.36 | 9.36 | 0.65% | 196,488 |
| Mar 6, 2025 | 8.89 | 9.37 | 8.80 | 9.30 | 9.30 | 2.88% | 207,148 |
| Mar 5, 2025 | 8.75 | 9.06 | 8.50 | 9.04 | 9.04 | 4.15% | 214,546 |
| Mar 4, 2025 | 8.90 | 8.97 | 8.65 | 8.68 | 8.68 | -4.62% | 265,965 |
| Mar 3, 2025 | 10.09 | 10.30 | 9.05 | 9.10 | 9.10 | -9.18% | 249,944 |
| Feb 28, 2025 | 10.11 | 10.28 | 9.83 | 10.02 | 10.02 | -1.38% | 296,411 |
| Feb 27, 2025 | 10.45 | 10.45 | 10.02 | 10.16 | 10.16 | -2.68% | 243,555 |
| Feb 26, 2025 | 10.70 | 11.00 | 10.38 | 10.44 | 10.39 | -2.25% | 353,405 |
| Feb 25, 2025 | 10.66 | 11.02 | 10.57 | 10.68 | 10.63 | 1.14% | 511,182 |
| Feb 24, 2025 | 11.17 | 11.35 | 10.56 | 10.56 | 10.51 | -5.46% | 461,988 |
| Feb 21, 2025 | 12.64 | 12.87 | 11.16 | 11.17 | 11.12 | -9.92% | 293,153 |
| Feb 20, 2025 | 13.23 | 13.75 | 11.58 | 12.40 | 12.34 | -0.96% | 296,310 |
| Feb 19, 2025 | 12.19 | 12.67 | 12.03 | 12.52 | 12.46 | 0.89% | 234,210 |
| Feb 18, 2025 | 12.28 | 12.57 | 12.27 | 12.41 | 12.35 | 1.64% | 190,342 |
| Feb 14, 2025 | 11.91 | 12.22 | 11.89 | 12.21 | 12.15 | 2.78% | 135,855 |
| Feb 13, 2025 | 12.17 | 12.22 | 11.81 | 11.88 | 11.82 | -1.08% | 119,180 |
| Feb 12, 2025 | 12.07 | 12.24 | 11.93 | 12.01 | 11.95 | -1.48% | 180,514 |
| Feb 11, 2025 | 11.80 | 12.26 | 11.80 | 12.19 | 12.13 | 1.50% | 208,171 |
| Feb 10, 2025 | 11.96 | 12.09 | 11.74 | 12.01 | 11.95 | 1.44% | 191,825 |
| Feb 7, 2025 | 11.84 | 11.88 | 11.58 | 11.84 | 11.78 | -0.59% | 184,020 |
| Feb 6, 2025 | 11.96 | 12.09 | 11.83 | 11.91 | 11.85 | -0.08% | 97,874 |
| Feb 5, 2025 | 11.83 | 11.92 | 11.62 | 11.92 | 11.86 | 0.93% | 140,910 |
| Feb 4, 2025 | 11.40 | 11.82 | 11.40 | 11.81 | 11.75 | 3.60% | 124,045 |
| Feb 3, 2025 | 11.64 | 11.85 | 11.34 | 11.40 | 11.34 | -5.08% | 151,936 |
| Jan 31, 2025 | 11.97 | 12.21 | 11.90 | 12.01 | 11.95 | -0.08% | 196,495 |
| Jan 30, 2025 | 12.11 | 12.28 | 11.93 | 12.02 | 11.96 | 0.59% | 81,719 |
| Jan 29, 2025 | 12.00 | 12.06 | 11.76 | 11.95 | 11.89 | -0.58% | 138,346 |
| Jan 28, 2025 | 12.21 | 12.21 | 11.99 | 12.02 | 11.96 | -1.80% | 186,071 |
| Jan 27, 2025 | 12.06 | 12.26 | 11.77 | 12.24 | 12.18 | 0.91% | 181,878 |
| Jan 24, 2025 | 12.39 | 12.51 | 12.12 | 12.13 | 12.07 | -2.73% | 156,623 |
| Jan 23, 2025 | 12.28 | 12.48 | 12.14 | 12.47 | 12.41 | 0.32% | 160,515 |
| Jan 22, 2025 | 12.54 | 12.58 | 12.19 | 12.43 | 12.37 | -1.27% | 152,289 |
| Jan 21, 2025 | 12.62 | 12.68 | 12.48 | 12.59 | 12.53 | 1.37% | 131,183 |
| Jan 17, 2025 | 12.44 | 12.47 | 12.08 | 12.42 | 12.36 | 0.73% | 231,375 |
| Jan 16, 2025 | 12.40 | 12.48 | 11.68 | 12.33 | 12.27 | -0.24% | 227,917 |
| Jan 15, 2025 | 11.93 | 12.76 | 11.69 | 12.36 | 12.30 | 17.27% | 502,377 |