The Shyft Group, Inc. (SHYF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 11.81 | 11.81 | 11.42 | 11.53 | 11.53 | 222,300 |
| 24 June 2024 | 11.81 | 11.94 | 11.75 | 11.86 | 11.86 | 185,200 |
| 21 June 2024 | 12.27 | 12.27 | 11.76 | 11.76 | 11.76 | 516,000 |
| 20 June 2024 | 12.22 | 12.34 | 12.17 | 12.28 | 12.28 | 158,200 |
| 18 June 2024 | 12.07 | 12.31 | 12.03 | 12.27 | 12.27 | 150,100 |
| 17 June 2024 | 11.98 | 12.18 | 11.97 | 12.16 | 12.16 | 104,800 |
| 14 June 2024 | 12.17 | 12.32 | 11.74 | 12.00 | 12.00 | 410,100 |
| 13 June 2024 | 12.59 | 12.59 | 12.20 | 12.32 | 12.32 | 404,000 |
| 12 June 2024 | 13.10 | 13.13 | 12.55 | 12.59 | 12.59 | 148,400 |
| 11 June 2024 | 12.47 | 12.64 | 12.32 | 12.61 | 12.61 | 119,200 |
| 10 June 2024 | 12.59 | 12.79 | 12.47 | 12.64 | 12.64 | 150,100 |
| 07 June 2024 | 12.80 | 12.93 | 12.55 | 12.76 | 12.76 | 183,400 |
| 06 June 2024 | 12.61 | 12.99 | 12.51 | 12.98 | 12.98 | 438,500 |
| 05 June 2024 | 12.43 | 12.75 | 12.38 | 12.68 | 12.68 | 211,400 |
| 04 June 2024 | 12.66 | 12.66 | 12.18 | 12.42 | 12.42 | 271,900 |
| 03 June 2024 | 12.89 | 12.94 | 12.53 | 12.67 | 12.67 | 550,000 |
| 31 May 2024 | 12.73 | 12.73 | 12.40 | 12.67 | 12.67 | 909,000 |
| 30 May 2024 | 12.37 | 12.72 | 12.37 | 12.65 | 12.65 | 136,600 |
| 29 May 2024 | 12.24 | 12.47 | 12.15 | 12.25 | 12.25 | 222,200 |
| 28 May 2024 | 12.66 | 12.78 | 12.48 | 12.56 | 12.56 | 170,600 |
| 24 May 2024 | 12.62 | 12.62 | 12.35 | 12.53 | 12.53 | 243,000 |
| 23 May 2024 | 12.68 | 12.68 | 12.33 | 12.62 | 12.62 | 339,100 |
| 22 May 2024 | 12.75 | 13.21 | 12.48 | 12.68 | 12.68 | 451,900 |
| 21 May 2024 | 12.55 | 12.83 | 12.42 | 12.76 | 12.76 | 212,600 |
| 20 May 2024 | 12.57 | 12.87 | 12.49 | 12.61 | 12.61 | 202,600 |
| 17 May 2024 | 12.47 | 12.61 | 12.28 | 12.58 | 12.58 | 219,700 |
| 16 May 2024 | 12.52 | 12.76 | 12.41 | 12.43 | 12.43 | 176,800 |
| 16 May 2024 | 0.05 Dividend | |||||
| 15 May 2024 | 12.74 | 12.74 | 12.35 | 12.57 | 12.52 | 233,600 |
| 14 May 2024 | 12.85 | 12.96 | 12.40 | 12.51 | 12.46 | 161,300 |
| 13 May 2024 | 12.60 | 12.89 | 12.59 | 12.60 | 12.55 | 260,900 |
| 10 May 2024 | 12.60 | 12.68 | 12.34 | 12.50 | 12.45 | 194,000 |
| 09 May 2024 | 12.23 | 12.56 | 12.18 | 12.54 | 12.49 | 162,900 |
| 08 May 2024 | 12.01 | 12.24 | 11.89 | 12.20 | 12.15 | 147,400 |
| 07 May 2024 | 12.68 | 12.68 | 12.13 | 12.21 | 12.16 | 171,600 |
| 06 May 2024 | 12.61 | 12.90 | 12.58 | 12.67 | 12.62 | 243,700 |
| 03 May 2024 | 12.56 | 12.64 | 12.19 | 12.52 | 12.47 | 329,200 |
| 02 May 2024 | 11.10 | 12.43 | 11.08 | 12.39 | 12.34 | 380,000 |
| 01 May 2024 | 10.85 | 11.08 | 10.69 | 10.74 | 10.70 | 166,500 |
| 30 Apr 2024 | 11.10 | 11.17 | 10.87 | 10.88 | 10.84 | 252,200 |
| 29 Apr 2024 | 11.35 | 11.60 | 10.95 | 11.26 | 11.22 | 292,300 |
| 26 Apr 2024 | 11.24 | 11.31 | 10.98 | 11.26 | 11.22 | 383,800 |
| 25 Apr 2024 | 11.15 | 11.59 | 10.85 | 11.23 | 11.19 | 372,200 |
| 24 Apr 2024 | 10.91 | 11.04 | 10.49 | 10.74 | 10.70 | 451,500 |
| 23 Apr 2024 | 11.07 | 11.27 | 10.95 | 11.03 | 10.99 | 290,100 |
| 22 Apr 2024 | 10.77 | 11.17 | 10.54 | 11.11 | 11.07 | 337,400 |
| 19 Apr 2024 | 10.23 | 10.72 | 10.20 | 10.66 | 10.62 | 933,700 |
| 18 Apr 2024 | 10.57 | 10.87 | 10.26 | 10.27 | 10.23 | 611,500 |
| 17 Apr 2024 | 10.90 | 10.90 | 10.10 | 10.41 | 10.37 | 358,900 |
| 16 Apr 2024 | 11.24 | 11.30 | 10.97 | 11.00 | 10.96 | 193,900 |
| 15 Apr 2024 | 11.61 | 11.65 | 11.18 | 11.30 | 11.26 | 201,700 |
| 12 Apr 2024 | 11.75 | 11.78 | 11.47 | 11.51 | 11.46 | 146,100 |
| 11 Apr 2024 | 12.06 | 12.06 | 11.60 | 11.82 | 11.77 | 231,500 |
| 10 Apr 2024 | 11.81 | 12.02 | 11.70 | 11.98 | 11.93 | 348,400 |
| 09 Apr 2024 | 12.16 | 12.29 | 12.13 | 12.25 | 12.20 | 184,300 |
| 08 Apr 2024 | 11.99 | 12.38 | 11.99 | 12.12 | 12.07 | 192,400 |
| 05 Apr 2024 | 11.79 | 12.03 | 11.74 | 11.96 | 11.91 | 244,300 |
| 04 Apr 2024 | 12.01 | 12.24 | 11.76 | 11.85 | 11.80 | 287,500 |
| 03 Apr 2024 | 11.49 | 11.83 | 11.48 | 11.74 | 11.69 | 324,800 |
| 02 Apr 2024 | 12.02 | 12.03 | 11.47 | 11.60 | 11.55 | 312,700 |
| 01 Apr 2024 | 12.40 | 12.50 | 12.10 | 12.20 | 12.15 | 189,000 |
| 28 Mar 2024 | 12.13 | 12.47 | 12.13 | 12.42 | 12.37 | 117,700 |
| 27 Mar 2024 | 12.07 | 12.30 | 12.02 | 12.17 | 12.12 | 164,900 |
| 26 Mar 2024 | 12.04 | 12.15 | 11.90 | 11.95 | 11.90 | 402,300 |
| 25 Mar 2024 | 11.62 | 11.98 | 11.62 | 11.88 | 11.83 | 174,400 |
| 22 Mar 2024 | 12.02 | 12.05 | 11.59 | 11.65 | 11.60 | 170,900 |
| 21 Mar 2024 | 12.00 | 12.16 | 11.79 | 12.01 | 11.96 | 227,900 |
| 20 Mar 2024 | 11.62 | 12.10 | 11.26 | 11.96 | 11.91 | 337,800 |
| 19 Mar 2024 | 11.12 | 12.35 | 11.11 | 11.75 | 11.70 | 874,700 |
| 18 Mar 2024 | 10.71 | 11.17 | 10.49 | 11.15 | 11.11 | 253,400 |
| 15 Mar 2024 | 10.66 | 10.94 | 10.53 | 10.72 | 10.68 | 373,800 |
| 14 Mar 2024 | 10.64 | 11.04 | 10.56 | 10.63 | 10.59 | 382,500 |
| 13 Mar 2024 | 10.54 | 10.74 | 10.42 | 10.60 | 10.56 | 195,400 |
| 12 Mar 2024 | 10.75 | 10.75 | 10.52 | 10.57 | 10.53 | 133,700 |
| 11 Mar 2024 | 10.70 | 10.83 | 10.60 | 10.75 | 10.71 | 127,300 |
| 08 Mar 2024 | 10.86 | 11.01 | 10.66 | 10.77 | 10.73 | 204,100 |
| 07 Mar 2024 | 10.42 | 10.69 | 10.30 | 10.68 | 10.64 | 151,800 |
| 06 Mar 2024 | 10.16 | 10.42 | 10.00 | 10.30 | 10.26 | 177,900 |
| 05 Mar 2024 | 10.02 | 10.18 | 9.81 | 10.04 | 10.00 | 218,200 |
| 04 Mar 2024 | 10.52 | 10.70 | 10.02 | 10.08 | 10.04 | 248,100 |
| 01 Mar 2024 | 10.40 | 10.55 | 10.14 | 10.44 | 10.40 | 336,500 |
| 29 Feb 2024 | 10.40 | 10.59 | 10.17 | 10.31 | 10.27 | 336,500 |
| 28 Feb 2024 | 10.26 | 10.53 | 10.15 | 10.20 | 10.16 | 310,400 |
| 27 Feb 2024 | 10.52 | 10.56 | 10.10 | 10.22 | 10.18 | 306,300 |
| 26 Feb 2024 | 11.20 | 11.53 | 10.20 | 10.44 | 10.40 | 476,900 |
| 23 Feb 2024 | 11.42 | 11.57 | 10.91 | 11.31 | 11.27 | 310,400 |
| 22 Feb 2024 | 11.33 | 11.70 | 11.06 | 11.41 | 11.36 | 309,300 |
| 21 Feb 2024 | 10.93 | 11.08 | 10.78 | 11.00 | 10.96 | 347,400 |
| 20 Feb 2024 | 11.18 | 11.33 | 10.85 | 10.97 | 10.93 | 357,900 |
| 16 Feb 2024 | 11.83 | 11.95 | 11.19 | 11.50 | 11.45 | 389,100 |
| 15 Feb 2024 | 11.24 | 11.97 | 11.22 | 11.97 | 11.92 | 419,500 |
| 15 Feb 2024 | 0.05 Dividend | |||||
| 14 Feb 2024 | 10.74 | 11.19 | 10.54 | 11.13 | 11.04 | 234,800 |
| 13 Feb 2024 | 10.94 | 11.13 | 10.43 | 10.52 | 10.43 | 307,700 |
| 12 Feb 2024 | 11.14 | 11.53 | 11.14 | 11.42 | 11.32 | 141,400 |
| 09 Feb 2024 | 10.99 | 11.31 | 10.85 | 11.13 | 11.04 | 242,100 |
| 08 Feb 2024 | 11.30 | 11.35 | 10.81 | 10.85 | 10.76 | 237,100 |
| 07 Feb 2024 | 11.09 | 11.64 | 11.08 | 11.35 | 11.25 | 368,400 |
| 06 Feb 2024 | 10.80 | 11.07 | 10.70 | 11.04 | 10.95 | 166,900 |
| 05 Feb 2024 | 10.86 | 10.99 | 10.65 | 10.85 | 10.76 | 229,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.