The Shyft Group, Inc. - Common Stock (SHYF)
10.49
+0.14 (1.35%)
NASDAQ · Last Trade: Jun 2nd, 12:32 AM EDT
Historical Prices For The Shyft Group, Inc. - Common Stock (SHYF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 10.24 | 10.57 | 10.07 | 10.49 | 250,359 | 10.49 |
| 5/29/2025 | 10.54 | 10.54 | 10.26 | 10.35 | 236,855 | 10.35 |
| 5/28/2025 | 10.44 | 10.73 | 10.39 | 10.44 | 378,363 | 10.44 |
| 5/27/2025 | 10.29 | 10.62 | 10.16 | 10.44 | 645,029 | 10.44 |
| 5/23/2025 | 9.66 | 9.90 | 9.42 | 9.81 | 341,832 | 9.81 |
| 5/22/2025 | 9.58 | 9.70 | 9.33 | 9.66 | 202,626 | 9.66 |
| 5/21/2025 | 9.56 | 9.68 | 9.02 | 9.37 | 219,232 | 9.37 |
| 5/20/2025 | 9.70 | 9.94 | 9.59 | 9.77 | 166,270 | 9.77 |
| 5/19/2025 | 9.45 | 9.77 | 9.28 | 9.73 | 139,625 | 9.73 |
| 5/16/2025 | 9.61 | 9.88 | 9.59 | 9.75 | 196,163 | 9.75 |
| 5/15/2025 | 9.59 | 9.76 | 9.48 | 9.65 | 232,127 | 9.60 |
| 5/14/2025 | 10.12 | 10.12 | 9.65 | 9.68 | 259,057 | 9.63 |
| 5/13/2025 | 9.84 | 10.17 | 9.77 | 10.12 | 308,771 | 10.07 |
| 5/12/2025 | 10.00 | 10.18 | 9.47 | 9.84 | 386,796 | 9.79 |
| 5/09/2025 | 9.10 | 9.43 | 9.10 | 9.37 | 146,145 | 9.32 |
| 5/08/2025 | 8.88 | 9.41 | 8.88 | 9.12 | 270,555 | 9.07 |
| 5/07/2025 | 9.01 | 9.12 | 8.69 | 8.74 | 178,531 | 8.69 |
| 5/06/2025 | 8.78 | 9.15 | 8.66 | 8.90 | 290,533 | 8.85 |
| 5/05/2025 | 9.02 | 9.30 | 8.93 | 9.07 | 239,819 | 9.02 |
| 5/02/2025 | 8.82 | 9.21 | 8.80 | 9.16 | 214,477 | 9.11 |
| 5/01/2025 | 8.47 | 8.85 | 8.36 | 8.74 | 196,055 | 8.69 |
| 4/30/2025 | 8.34 | 8.51 | 8.03 | 8.46 | 221,868 | 8.42 |
| 4/29/2025 | 8.48 | 8.74 | 8.35 | 8.57 | 223,981 | 8.53 |
| 4/28/2025 | 8.59 | 8.76 | 8.28 | 8.48 | 300,605 | 8.44 |
| 4/25/2025 | 8.98 | 9.04 | 8.35 | 8.60 | 503,191 | 8.56 |
| 4/24/2025 | 9.01 | 9.33 | 8.09 | 9.21 | 907,850 | 9.16 |
| 4/23/2025 | 7.49 | 7.91 | 7.29 | 7.29 | 239,552 | 7.25 |
| 4/22/2025 | 7.45 | 7.47 | 6.82 | 7.21 | 250,533 | 7.17 |
| 4/21/2025 | 7.25 | 7.33 | 6.90 | 7.13 | 311,166 | 7.09 |
| 4/17/2025 | 7.35 | 7.55 | 7.28 | 7.39 | 248,254 | 7.35 |
| 4/16/2025 | 7.50 | 7.99 | 7.05 | 7.35 | 275,286 | 7.31 |
| 4/15/2025 | 7.95 | 7.95 | 7.39 | 7.53 | 327,273 | 7.49 |
| 4/14/2025 | 8.16 | 8.29 | 7.53 | 7.73 | 211,367 | 7.69 |
| 4/11/2025 | 7.94 | 8.15 | 7.70 | 7.97 | 176,673 | 7.93 |
| 4/10/2025 | 8.47 | 8.47 | 7.88 | 8.05 | 300,997 | 8.01 |
| 4/09/2025 | 7.44 | 9.20 | 7.44 | 8.82 | 722,352 | 8.77 |
| 4/08/2025 | 8.45 | 8.51 | 7.51 | 7.66 | 657,007 | 7.62 |
| 4/07/2025 | 7.60 | 8.43 | 7.57 | 8.16 | 498,569 | 8.12 |
| 4/04/2025 | 7.30 | 7.97 | 7.13 | 7.90 | 507,603 | 7.86 |
| 4/03/2025 | 7.71 | 7.98 | 7.16 | 7.85 | 415,400 | 7.81 |
| 4/02/2025 | 7.83 | 8.26 | 7.83 | 8.25 | 259,177 | 8.21 |
| 4/01/2025 | 8.06 | 8.18 | 7.86 | 8.03 | 183,901 | 7.99 |
| 3/31/2025 | 8.34 | 8.37 | 7.96 | 8.09 | 224,780 | 8.05 |
| 3/28/2025 | 9.00 | 9.00 | 8.26 | 8.35 | 191,794 | 8.31 |
| 3/27/2025 | 9.20 | 9.24 | 9.00 | 9.00 | 169,828 | 8.95 |
| 3/26/2025 | 9.23 | 9.44 | 9.02 | 9.17 | 141,640 | 9.12 |
| 3/25/2025 | 9.34 | 9.47 | 9.19 | 9.19 | 259,872 | 9.14 |
| 3/24/2025 | 9.12 | 9.38 | 9.02 | 9.35 | 139,935 | 9.30 |
| 3/21/2025 | 9.38 | 9.45 | 8.88 | 8.97 | 503,845 | 8.92 |
| 3/20/2025 | 9.24 | 9.60 | 9.21 | 9.49 | 258,647 | 9.44 |
| 3/19/2025 | 9.43 | 9.54 | 9.30 | 9.39 | 192,476 | 9.34 |
| 3/18/2025 | 9.31 | 9.53 | 9.18 | 9.45 | 235,290 | 9.40 |
| 3/17/2025 | 9.15 | 9.66 | 9.10 | 9.44 | 324,775 | 9.39 |
| 3/14/2025 | 8.93 | 9.35 | 8.83 | 9.19 | 278,495 | 9.14 |
| 3/13/2025 | 8.61 | 9.04 | 8.27 | 8.83 | 365,407 | 8.78 |
| 3/12/2025 | 8.77 | 8.77 | 8.46 | 8.68 | 233,258 | 8.64 |
| 3/11/2025 | 9.21 | 9.29 | 8.69 | 8.69 | 304,943 | 8.64 |
| 3/10/2025 | 9.23 | 9.54 | 9.12 | 9.21 | 300,984 | 9.16 |
| 3/07/2025 | 9.24 | 9.38 | 8.93 | 9.36 | 196,488 | 9.31 |
| 3/06/2025 | 8.89 | 9.37 | 8.80 | 9.30 | 207,148 | 9.25 |
| 3/05/2025 | 8.75 | 9.05 | 8.50 | 9.04 | 214,546 | 8.99 |
| 3/04/2025 | 8.90 | 8.97 | 8.65 | 8.68 | 265,965 | 8.64 |
| 3/03/2025 | 10.09 | 10.30 | 9.04 | 9.10 | 249,944 | 9.05 |