Shyft Group Inc.

8.10
-0.25 (-2.99%)
At close: Mar 31, 2025, 12:20 PM

Shyft Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.00 9.00 8.26 8.35 -0.65 -7.22% 191,791
Mar 27, 2025 9.20 9.24 9.00 9.00 -0.17 -1.85% 169,829
Mar 26, 2025 9.23 9.44 9.02 9.17 -0.02 -0.22% 141,640
Mar 25, 2025 9.34 9.47 9.19 9.19 -0.16 -1.71% 259,900
Mar 24, 2025 9.12 9.38 9.02 9.35 0.38 4.24% 139,935
Mar 21, 2025 9.38 9.45 8.89 8.97 -0.52 -5.48% 503,845
Mar 20, 2025 9.24 9.60 9.22 9.49 0.10 1.06% 258,647
Mar 19, 2025 9.43 9.54 9.30 9.39 -0.06 -0.63% 192,500
Mar 18, 2025 9.31 9.53 9.18 9.45 0.01 0.11% 235,300
Mar 17, 2025 9.15 9.66 9.10 9.44 0.25 2.72% 324,800
Mar 14, 2025 8.93 9.35 8.83 9.19 0.36 4.08% 278,500
Mar 13, 2025 8.61 9.04 8.27 8.83 0.15 1.73% 365,407
Mar 12, 2025 8.77 8.77 8.46 8.68 -0.01 -0.12% 233,300
Mar 11, 2025 9.21 9.29 8.69 8.69 -0.52 -5.65% 304,943
Mar 10, 2025 9.23 9.54 9.12 9.21 -0.15 -1.60% 301,000
Mar 7, 2025 9.24 9.38 8.93 9.36 0.06 0.65% 196,500
Mar 6, 2025 8.89 9.37 8.80 9.30 0.26 2.88% 207,148
Mar 5, 2025 8.75 9.06 8.50 9.04 0.36 4.15% 214,546
Mar 4, 2025 8.90 8.97 8.65 8.68 -0.42 -4.62% 266,000
Mar 3, 2025 10.09 10.30 9.05 9.10 -0.92 -9.18% 249,944
Feb 28, 2025 10.11 10.28 9.83 10.02 -0.14 -1.38% 296,411
Feb 27, 2025 10.45 10.45 10.02 10.16 -0.28 -2.68% 243,600
Feb 26, 2025 10.70 11.00 10.38 10.44 -0.24 -2.25% 353,405
Feb 25, 2025 10.66 11.02 10.57 10.68 0.12 1.14% 511,200
Feb 24, 2025 11.17 11.35 10.56 10.56 -0.61 -5.46% 462,000
Feb 21, 2025 12.64 12.87 11.16 11.17 -1.23 -9.92% 293,200
Feb 20, 2025 13.23 13.75 11.58 12.40 -0.12 -0.96% 296,310
Feb 19, 2025 12.19 12.67 12.03 12.52 0.11 0.89% 234,210
Feb 18, 2025 12.28 12.57 12.27 12.41 0.20 1.64% 190,342
Feb 14, 2025 11.91 12.22 11.89 12.21 0.33 2.78% 135,900
Feb 13, 2025 12.17 12.22 11.81 11.88 -0.13 -1.08% 119,200
Feb 12, 2025 12.07 12.24 11.93 12.01 -0.18 -1.48% 180,514
Feb 11, 2025 11.80 12.26 11.80 12.19 0.18 1.50% 208,200
Feb 10, 2025 11.96 12.09 11.74 12.01 0.17 1.44% 191,825
Feb 7, 2025 11.84 11.88 11.58 11.84 -0.07 -0.59% 184,020
Feb 6, 2025 11.96 12.09 11.83 11.91 -0.01 -0.08% 97,900
Feb 5, 2025 11.83 11.92 11.62 11.92 0.11 0.93% 140,910
Feb 4, 2025 11.40 11.82 11.40 11.81 0.41 3.60% 124,045
Feb 3, 2025 11.64 11.85 11.34 11.40 -0.61 -5.08% 151,936
Jan 31, 2025 11.97 12.21 11.90 12.01 -0.01 -0.08% 196,500
Jan 30, 2025 12.11 12.28 11.93 12.02 0.07 0.59% 81,719
Jan 29, 2025 12.00 12.06 11.76 11.95 -0.07 -0.58% 138,346
Jan 28, 2025 12.21 12.21 11.99 12.02 -0.22 -1.80% 186,100
Jan 27, 2025 12.06 12.26 11.77 12.24 0.11 0.91% 181,900
Jan 24, 2025 12.39 12.51 12.12 12.13 -0.34 -2.73% 156,623
Jan 23, 2025 12.28 12.48 12.14 12.47 0.04 0.32% 160,515
Jan 22, 2025 12.54 12.58 12.19 12.43 -0.16 -1.27% 152,300
Jan 21, 2025 12.62 12.68 12.48 12.59 0.17 1.37% 131,200
Jan 17, 2025 12.44 12.47 12.08 12.42 0.09 0.73% 231,400
Jan 16, 2025 12.40 12.48 11.68 12.33 -0.03 -0.24% 227,917