The Shyft Group, Inc. (SHYF)
NASDAQ: SHYF · Real-Time Price · USD
8.89
+0.15 (1.72%)
May 2, 2025, 11:25 AM EDT - Market open
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.86 | 9.01 | 8.86 | 8.89 | - | 1.72% | 42,915 |
| May 1, 2025 | 8.47 | 8.85 | 8.36 | 8.74 | 8.74 | 3.31% | 196,055 |
| Apr 30, 2025 | 8.34 | 8.51 | 8.03 | 8.46 | 8.46 | -1.28% | 221,868 |
| Apr 29, 2025 | 8.48 | 8.74 | 8.35 | 8.57 | 8.57 | 1.06% | 223,981 |
| Apr 28, 2025 | 8.59 | 8.76 | 8.28 | 8.48 | 8.48 | -1.40% | 300,605 |
| Apr 25, 2025 | 8.98 | 9.04 | 8.35 | 8.60 | 8.60 | -6.62% | 503,191 |
| Apr 24, 2025 | 9.01 | 9.33 | 8.09 | 9.21 | 9.21 | 26.16% | 907,850 |
| Apr 23, 2025 | 7.49 | 7.91 | 7.29 | 7.30 | 7.30 | 1.25% | 239,552 |
| Apr 22, 2025 | 7.45 | 7.47 | 6.82 | 7.21 | 7.21 | 1.12% | 250,535 |
| Apr 21, 2025 | 7.25 | 7.33 | 6.90 | 7.13 | 7.13 | -3.52% | 311,166 |
| Apr 17, 2025 | 7.35 | 7.55 | 7.28 | 7.39 | 7.39 | 0.54% | 248,254 |
| Apr 16, 2025 | 7.50 | 7.99 | 7.05 | 7.35 | 7.35 | -2.39% | 275,286 |
| Apr 15, 2025 | 7.95 | 7.95 | 7.39 | 7.53 | 7.53 | -2.59% | 327,273 |
| Apr 14, 2025 | 8.16 | 8.30 | 7.53 | 7.73 | 7.73 | -3.01% | 211,367 |
| Apr 11, 2025 | 7.94 | 8.15 | 7.70 | 7.97 | 7.97 | -0.99% | 176,673 |
| Apr 10, 2025 | 8.47 | 8.47 | 7.88 | 8.05 | 8.05 | -8.73% | 300,997 |
| Apr 9, 2025 | 7.44 | 9.20 | 7.44 | 8.82 | 8.82 | 15.14% | 722,352 |
| Apr 8, 2025 | 8.45 | 8.51 | 7.51 | 7.66 | 7.66 | -6.13% | 657,007 |
| Apr 7, 2025 | 7.60 | 8.58 | 7.57 | 8.16 | 8.16 | 1.24% | 498,569 |
| Apr 4, 2025 | 7.30 | 8.10 | 7.14 | 8.06 | 8.06 | 2.68% | 507,603 |
| Apr 3, 2025 | 7.71 | 7.98 | 7.16 | 7.85 | 7.85 | -4.85% | 415,400 |
| Apr 2, 2025 | 7.83 | 8.26 | 7.83 | 8.25 | 8.25 | 2.74% | 259,177 |
| Apr 1, 2025 | 8.06 | 8.18 | 7.86 | 8.03 | 8.03 | -0.74% | 183,901 |
| Mar 31, 2025 | 8.34 | 8.37 | 7.96 | 8.09 | 8.09 | -3.11% | 224,780 |
| Mar 28, 2025 | 9.00 | 9.00 | 8.26 | 8.35 | 8.35 | -7.22% | 191,794 |
| Mar 27, 2025 | 9.20 | 9.24 | 9.00 | 9.00 | 9.00 | -1.85% | 169,829 |
| 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 |