The Shyft Group, Inc. - Common Stock (SHYF)
8.6000
-0.6100 (-6.62%)
NASDAQ · Last Trade: Apr 26th, 7:01 AM EDT
Historical Prices For The Shyft Group, Inc. - Common Stock (SHYF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 8.98 | 9.04 | 8.35 | 8.60 | 503,191 | 8.60 |
| 4/24/2025 | 9.01 | 9.33 | 8.09 | 9.21 | 907,850 | 9.21 |
| 4/23/2025 | 7.49 | 7.91 | 7.29 | 7.29 | 239,552 | 7.29 |
| 4/22/2025 | 7.45 | 7.47 | 6.82 | 7.21 | 250,533 | 7.21 |
| 4/21/2025 | 7.25 | 7.33 | 6.90 | 7.13 | 311,166 | 7.13 |
| 4/17/2025 | 7.35 | 7.55 | 7.28 | 7.39 | 248,254 | 7.39 |
| 4/16/2025 | 7.50 | 7.99 | 7.05 | 7.35 | 275,286 | 7.35 |
| 4/15/2025 | 7.95 | 7.95 | 7.39 | 7.53 | 327,273 | 7.53 |
| 4/14/2025 | 8.16 | 8.29 | 7.53 | 7.73 | 211,367 | 7.73 |
| 4/11/2025 | 7.94 | 8.15 | 7.70 | 7.97 | 176,673 | 7.97 |
| 4/10/2025 | 8.47 | 8.47 | 7.88 | 8.05 | 300,997 | 8.05 |
| 4/09/2025 | 7.44 | 9.20 | 7.44 | 8.82 | 722,352 | 8.82 |
| 4/08/2025 | 8.45 | 8.51 | 7.51 | 7.66 | 657,007 | 7.66 |
| 4/07/2025 | 7.60 | 8.43 | 7.57 | 8.16 | 498,569 | 8.16 |
| 4/04/2025 | 7.30 | 7.97 | 7.13 | 7.90 | 507,603 | 7.90 |
| 4/03/2025 | 7.71 | 7.98 | 7.16 | 7.85 | 415,400 | 7.85 |
| 4/02/2025 | 7.83 | 8.26 | 7.83 | 8.25 | 259,177 | 8.25 |
| 4/01/2025 | 8.06 | 8.18 | 7.86 | 8.03 | 183,901 | 8.03 |
| 3/31/2025 | 8.34 | 8.37 | 7.96 | 8.09 | 224,780 | 8.09 |
| 3/28/2025 | 9.00 | 9.00 | 8.26 | 8.35 | 191,794 | 8.35 |
| 3/27/2025 | 9.20 | 9.24 | 9.00 | 9.00 | 169,828 | 9.00 |
| 3/26/2025 | 9.23 | 9.44 | 9.02 | 9.17 | 141,640 | 9.17 |
| 3/25/2025 | 9.34 | 9.47 | 9.19 | 9.19 | 259,872 | 9.19 |
| 3/24/2025 | 9.12 | 9.38 | 9.02 | 9.35 | 139,935 | 9.35 |
| 3/21/2025 | 9.38 | 9.45 | 8.88 | 8.97 | 503,845 | 8.97 |
| 3/20/2025 | 9.24 | 9.60 | 9.21 | 9.49 | 258,647 | 9.49 |
| 3/19/2025 | 9.43 | 9.54 | 9.30 | 9.39 | 192,476 | 9.39 |
| 3/18/2025 | 9.31 | 9.53 | 9.18 | 9.45 | 235,290 | 9.45 |
| 3/17/2025 | 9.15 | 9.66 | 9.10 | 9.44 | 324,775 | 9.44 |
| 3/14/2025 | 8.93 | 9.35 | 8.83 | 9.19 | 278,495 | 9.19 |
| 3/13/2025 | 8.61 | 9.04 | 8.27 | 8.83 | 365,407 | 8.83 |
| 3/12/2025 | 8.77 | 8.77 | 8.46 | 8.68 | 233,258 | 8.68 |
| 3/11/2025 | 9.21 | 9.29 | 8.69 | 8.69 | 304,943 | 8.69 |
| 3/10/2025 | 9.23 | 9.54 | 9.12 | 9.21 | 300,984 | 9.21 |
| 3/07/2025 | 9.24 | 9.38 | 8.93 | 9.36 | 196,488 | 9.36 |
| 3/06/2025 | 8.89 | 9.37 | 8.80 | 9.30 | 207,148 | 9.30 |
| 3/05/2025 | 8.75 | 9.05 | 8.50 | 9.04 | 214,546 | 9.04 |
| 3/04/2025 | 8.90 | 8.97 | 8.65 | 8.68 | 265,965 | 8.68 |
| 3/03/2025 | 10.09 | 10.30 | 9.04 | 9.10 | 249,944 | 9.10 |
| 2/28/2025 | 10.11 | 10.28 | 9.83 | 10.02 | 296,411 | 10.02 |
| 2/27/2025 | 10.45 | 10.45 | 10.02 | 10.16 | 243,555 | 10.16 |
| 2/26/2025 | 10.70 | 10.99 | 10.38 | 10.44 | 353,405 | 10.39 |
| 2/25/2025 | 10.66 | 11.02 | 10.57 | 10.68 | 511,182 | 10.63 |
| 2/24/2025 | 11.17 | 11.35 | 10.56 | 10.56 | 461,988 | 10.51 |
| 2/21/2025 | 12.64 | 12.87 | 11.16 | 11.17 | 293,153 | 11.12 |
| 2/20/2025 | 13.23 | 13.75 | 11.58 | 12.40 | 296,310 | 12.34 |
| 2/19/2025 | 12.19 | 12.67 | 12.03 | 12.52 | 234,210 | 12.46 |
| 2/18/2025 | 12.28 | 12.57 | 12.27 | 12.41 | 190,341 | 12.35 |
| 2/14/2025 | 11.91 | 12.22 | 11.89 | 12.21 | 135,855 | 12.15 |
| 2/13/2025 | 12.17 | 12.22 | 11.81 | 11.88 | 119,180 | 11.82 |
| 2/12/2025 | 12.07 | 12.23 | 11.93 | 12.01 | 180,514 | 11.95 |
| 2/11/2025 | 11.80 | 12.26 | 11.80 | 12.19 | 208,169 | 12.13 |
| 2/10/2025 | 11.96 | 12.09 | 11.74 | 12.01 | 191,823 | 11.95 |
| 2/07/2025 | 11.84 | 11.88 | 11.58 | 11.84 | 184,020 | 11.78 |
| 2/06/2025 | 11.96 | 12.09 | 11.83 | 11.91 | 97,874 | 11.85 |
| 2/05/2025 | 11.83 | 11.92 | 11.62 | 11.92 | 139,890 | 11.86 |
| 2/04/2025 | 11.40 | 11.82 | 11.39 | 11.81 | 124,044 | 11.75 |
| 2/03/2025 | 11.64 | 11.85 | 11.34 | 11.40 | 151,936 | 11.35 |
| 1/31/2025 | 11.97 | 12.21 | 11.90 | 12.01 | 196,495 | 11.95 |
| 1/30/2025 | 12.11 | 12.28 | 11.93 | 12.02 | 81,719 | 11.96 |
| 1/29/2025 | 12.00 | 12.05 | 11.76 | 11.95 | 138,346 | 11.89 |
| 1/28/2025 | 12.21 | 12.21 | 11.98 | 12.02 | 186,071 | 11.96 |
| 1/27/2025 | 12.06 | 12.26 | 11.77 | 12.24 | 181,878 | 12.18 |