The Shyft Group, Inc. (SHYF)
NASDAQ: SHYF · Real-Time Price · USD
13.78
+0.50 (3.77%)
Nov 22, 2024, 4:00 PM EST - Market closed

The Shyft Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.4313.8213.3713.7813.783.77%266,567
Nov 21, 202413.1913.5012.8513.2813.28-1.04%223,761
Nov 20, 202413.3313.4313.1113.4213.420.60%82,918
Nov 19, 202413.3813.5813.1913.3413.34-2.20%144,696
Nov 18, 202413.7414.0513.5813.6413.64-2.01%175,615
Nov 15, 202414.2214.2513.7113.9213.92-1.49%207,081
Nov 14, 202414.5014.5814.0114.1314.08-1.74%92,735
Nov 13, 202414.5414.6914.3214.3814.33-0.48%317,002
Nov 12, 202414.7214.7914.3614.4514.40-3.02%181,421
Nov 11, 202414.7714.9814.5614.9014.852.05%139,233
Nov 8, 202414.5514.7814.2514.6014.55-286,304
Nov 7, 202414.7414.8014.4614.6014.55-1.35%140,482
Nov 6, 202414.8515.0314.5714.8014.758.27%213,947
Nov 5, 202413.2013.6813.1813.6713.623.56%168,582
Nov 4, 202413.0613.6212.7913.2013.150.69%306,529
Nov 1, 202413.0013.2812.6913.1113.061.47%352,301
Oct 31, 202413.2413.3512.6812.9212.87-2.20%305,731
Oct 30, 202413.0013.3813.0013.2113.161.07%161,774
Oct 29, 202412.8613.0912.5013.0713.021.32%200,300
Oct 28, 202412.3212.9912.2712.9012.855.31%220,149
Oct 25, 202411.8112.3411.6512.2512.215.33%233,663
Oct 24, 202411.3812.0311.1711.6311.59-0.94%327,534
Oct 23, 202411.8312.1511.5511.7411.70-1.84%402,548
Oct 22, 202412.2012.2711.9311.9611.92-1.97%355,782
Oct 21, 202412.8912.9312.0812.2012.16-4.98%411,316
Oct 18, 202412.9313.1312.6612.8412.790.16%1,142,898
Oct 17, 202412.4512.8612.2112.8212.773.05%364,070
Oct 16, 202412.3812.5011.8612.4412.400.57%265,194
Oct 15, 202412.1412.5912.1412.3712.331.14%129,866
Oct 14, 202411.9412.3011.8012.2312.192.09%166,856
Oct 11, 202411.6012.1211.6011.9811.943.54%179,009
Oct 10, 202411.5111.5911.2011.5711.53-0.86%151,674
Oct 9, 202411.6411.9311.6411.6711.63-103,753
Oct 8, 202411.9011.9011.5211.6711.63-2.42%175,215
Oct 7, 202411.8912.0311.8411.9611.92-0.25%83,184
Oct 4, 202412.2312.3811.9111.9911.950.25%144,592
Oct 3, 202412.3212.3811.8311.9611.92-4.01%322,599
Oct 2, 202412.3312.5612.2512.4612.420.24%100,391
Oct 1, 202412.4812.5712.2012.4312.39-0.96%157,173
Sep 30, 202412.4312.5712.2912.5512.51-0.40%178,532
Sep 27, 202412.5912.8812.3912.6012.561.69%127,574
Sep 26, 202412.6412.8012.3912.3912.350.16%149,558
Sep 25, 202412.9613.0112.2712.3712.33-4.70%323,001
Sep 24, 202412.6613.1712.5012.9812.932.85%228,350
Sep 23, 202412.6913.3012.3712.6212.58-0.32%192,715
Sep 20, 202413.0413.0812.5812.6612.62-3.65%691,311
Sep 19, 202413.4013.4013.0013.1413.091.47%310,110
Sep 18, 202412.7813.5312.5812.9512.900.94%181,869
Sep 17, 202412.9613.4312.8012.8312.780.16%171,275
Sep 16, 202412.8112.9012.3312.8112.760.47%284,526
Sep 13, 202412.5012.8712.5012.7512.704.00%136,319
Sep 12, 202412.2412.4512.0512.2612.220.33%153,859
Sep 11, 202411.8412.2411.7212.2212.182.17%155,838
Sep 10, 202412.0312.0411.7311.9611.92-0.50%260,692
Sep 9, 202412.4812.4811.9312.0211.98-2.99%243,722
Sep 6, 202413.0913.2012.3112.3912.35-4.91%160,174
Sep 5, 202413.4213.4312.9913.0312.98-2.98%158,675
Sep 4, 202413.4613.7013.2213.4313.38-0.22%162,487
Sep 3, 202413.7813.8813.0213.4613.41-5.14%319,090
Aug 30, 202414.2114.3613.9014.1914.140.35%165,903
Aug 29, 202413.9714.2513.7314.1414.092.69%183,317
Aug 28, 202413.8914.0513.5913.7713.72-1.36%221,050
Aug 27, 202413.9513.9913.7213.9613.91-0.57%228,431
Aug 26, 202414.3614.3613.6414.0413.99-0.92%191,901
Aug 23, 202413.5214.5513.5214.1714.124.89%359,500
Aug 22, 202413.3013.5313.1813.5113.461.89%229,022
Aug 21, 202412.8213.3212.5413.2613.213.84%416,954
Aug 20, 202413.0113.3212.6812.7712.72-2.15%166,318
Aug 19, 202413.0313.1212.7713.0513.000.38%213,262
Aug 16, 202413.2513.4212.9313.0012.95-2.40%156,246
Aug 15, 202413.3513.5113.1513.3213.222.54%129,557
Aug 14, 202413.8113.9212.9912.9912.89-5.87%404,033
Aug 13, 202413.6013.9413.5513.8013.701.92%246,608
Aug 12, 202413.5313.6213.1613.5413.44-0.29%355,861
Aug 9, 202413.7413.7413.3213.5813.48-0.59%436,507
Aug 8, 202413.4413.6813.1513.6613.562.78%854,789
Aug 7, 202414.3714.5513.2813.2913.19-5.81%285,173
Aug 6, 202414.1614.2513.8514.1114.010.14%271,813
Aug 5, 202414.3314.3313.2614.0913.99-4.02%535,964
Aug 2, 202414.9114.9114.0914.6814.57-3.93%371,214
Aug 1, 202416.6716.9415.1015.2815.17-8.88%411,605
Jul 31, 202416.6017.5616.1416.7716.651.33%589,611
Jul 30, 202416.3417.0416.1116.5516.431.53%732,120
Jul 29, 202414.7516.3114.3616.3016.1818.20%812,866
Jul 26, 202413.9613.9613.5013.7913.691.47%478,105
Jul 25, 202412.0114.0811.7313.5913.4916.75%706,693
Jul 24, 202412.1212.1611.6111.6411.55-4.67%167,233
Jul 23, 202411.8812.3111.8312.2112.121.24%221,867
Jul 22, 202411.8512.0711.6412.0611.972.38%292,855
Jul 19, 202411.7211.9411.5111.7811.691.03%991,393
Jul 18, 202412.1712.6311.6511.6611.57-4.74%360,517
Jul 17, 202411.9812.2411.3512.2412.151.49%426,471
Jul 16, 202411.0612.1011.0012.0611.9710.64%488,254
Jul 15, 202410.7711.0710.5610.9010.822.73%658,304
Jul 12, 202410.5910.7910.3810.6110.532.02%1,200,970
Jul 11, 202410.4510.6510.2310.4010.322.36%521,244
Jul 10, 202410.2910.359.9310.1610.09-0.49%241,775
Jul 9, 202410.7310.739.9410.2110.13-5.20%446,103
Jul 8, 202410.5610.9410.2410.7710.693.36%438,620
Jul 5, 202411.3511.3510.3110.4210.34-8.92%368,866