Shyft Group Inc (SHYF) Historical Stock Data
9.81 ↑0.15 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHYF is down -0.09% a day on average. There have been 17 days where Shyft Group Inc closed green and 13 days where SHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.66 | 9.81 | ↑$0.15 (1.55%) | 9.42 | 9.90 | 341.83K |
| 2025-05-22 | 9.58 | 9.66 | ↑$0.08 (0.84%) | 9.33 | 9.70 | 202.63K |
| 2025-05-16 | 9.61 | 9.75 | ↑$0.14 (1.46%) | 9.59 | 9.88 | 196.16K |
| 2025-05-15 | 9.59 | 9.65 | ↑$0.06 (0.63%) | 9.48 | 9.76 | 232.13K |
| 2025-05-14 | 10.12 | 9.68 | ↓$0.44 (-4.35%) | 9.65 | 10.12 | 259.06K |
| 2025-05-13 | 9.84 | 10.12 | ↑$0.28 (2.85%) | 9.77 | 10.17 | 308.77K |
| 2025-05-12 | 10.00 | 9.84 | ↓$0.16 (-1.60%) | 9.47 | 10.18 | 386.80K |
| 2025-05-09 | 9.10 | 9.37 | ↑$0.27 (2.97%) | 9.10 | 9.43 | 146.14K |
| 2025-05-08 | 8.88 | 9.12 | ↑$0.24 (2.70%) | 8.88 | 9.41 | 270.56K |
| 2025-05-07 | 9.01 | 8.74 | ↓$0.27 (-3.00%) | 8.69 | 9.12 | 178.53K |
| 2025-05-06 | 8.78 | 8.90 | ↑$0.12 (1.37%) | 8.66 | 9.15 | 290.53K |
| 2025-05-05 | 9.02 | 9.07 | ↑$0.05 (0.55%) | 8.93 | 9.30 | 239.82K |
| 2025-05-02 | 8.82 | 9.16 | ↑$0.34 (3.85%) | 8.81 | 9.22 | 214.48K |
| 2025-05-01 | 8.47 | 8.74 | ↑$0.27 (3.19%) | 8.36 | 8.85 | 196.06K |
| 2025-04-30 | 8.34 | 8.46 | ↑$0.12 (1.44%) | 8.03 | 8.51 | 221.87K |
| 2025-04-29 | 8.48 | 8.57 | ↑$0.09 (1.06%) | 8.35 | 8.74 | 223.98K |
| 2025-04-28 | 8.59 | 8.48 | ↓$0.11 (-1.28%) | 8.28 | 8.76 | 300.61K |
| 2025-04-25 | 8.98 | 8.60 | ↓$0.38 (-4.23%) | 8.35 | 9.04 | 503.19K |
| 2025-04-24 | 9.01 | 9.21 | ↑$0.20 (2.22%) | 8.09 | 9.33 | 0.91M |
| 2025-04-23 | 7.49 | 7.30 | ↓$0.19 (-2.54%) | 7.29 | 7.91 | 239.55K |
| 2025-04-22 | 7.45 | 7.21 | ↓$0.24 (-3.22%) | 6.82 | 7.47 | 250.53K |
| 2025-04-21 | 7.25 | 7.13 | ↓$0.12 (-1.66%) | 6.90 | 7.33 | 311.17K |
| 2025-04-17 | 7.35 | 7.39 | ↑$0.04 (0.54%) | 7.28 | 7.55 | 248.25K |
| 2025-04-16 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.05 | 7.99 | 275.29K |
| 2025-04-15 | 7.95 | 7.53 | ↓$0.42 (-5.28%) | 7.39 | 7.95 | 327.27K |
| 2025-04-14 | 8.16 | 7.73 | ↓$0.43 (-5.27%) | 7.53 | 8.30 | 211.37K |
| 2025-04-11 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.70 | 8.15 | 176.67K |
| 2025-04-10 | 8.47 | 8.05 | ↓$0.42 (-4.96%) | 7.88 | 8.47 | 301K |
| 2025-04-09 | 7.44 | 8.82 | ↑$1.38 (18.55%) | 7.44 | 9.20 | 722.35K |
| 2025-04-08 | 8.45 | 7.66 | ↓$0.79 (-9.35%) | 7.51 | 8.51 | 657.01K |
Create an account or log in to view more rows.
$SHYF cover that shit
$SHYF Holding Strong since January ??????????
$SHYF push baby push!
$SHYF lets go!!
$SHYF Here we go!!!
$SHYF how much did you make this past week?
$SHYF ugh oh
we heatin back up
$SHYF Holding.
$SHYF i hate money so im buying
$SHYF I warned everyone this company sucks