Shyft Group Inc (SHYF) Historical Stock Data
11.77 ↑0.65 (5.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHYF is down -0.44% a day on average. There have been 13 days where Shyft Group Inc closed green and 17 days where SHYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 11.18 | 11.77 | ↑$0.59 (5.28%) | 11.18 | 11.80 | 250.65K |
| 2025-01-02 | 11.88 | 11.12 | ↓$0.76 (-6.40%) | 11.07 | 11.95 | 288.78K |
| 2024-12-31 | 11.54 | 11.74 | ↑$0.20 (1.73%) | 11.54 | 12.05 | 186.71K |
| 2024-12-30 | 11.27 | 11.59 | ↑$0.32 (2.84%) | 11.17 | 11.68 | 292.06K |
| 2024-12-27 | 11.82 | 11.33 | ↓$0.49 (-4.15%) | 11.24 | 12.04 | 227.75K |
| 2024-12-26 | 11.71 | 11.92 | ↑$0.21 (1.79%) | 11.55 | 11.98 | 159.66K |
| 2024-12-24 | 11.63 | 11.69 | ↑$0.06 (0.52%) | 11.39 | 11.75 | 90.76K |
| 2024-12-23 | 11.52 | 11.64 | ↑$0.12 (1.04%) | 11.45 | 11.73 | 250.65K |
| 2024-12-20 | 11.12 | 11.45 | ↑$0.33 (2.97%) | 10.91 | 11.66 | 664.08K |
| 2024-12-19 | 12.30 | 11.40 | ↓$0.90 (-7.32%) | 11.40 | 12.35 | 351.17K |
| 2024-12-18 | 12.54 | 12.31 | ↓$0.23 (-1.83%) | 11.87 | 13.18 | 507.49K |
| 2024-12-17 | 13.60 | 12.54 | ↓$1.06 (-7.79%) | 12.32 | 13.76 | 0.94M |
| 2024-12-16 | 12.84 | 14.02 | ↑$1.18 (9.19%) | 12.61 | 15.28 | 718.13K |
| 2024-12-13 | 12.83 | 12.72 | ↓$0.11 (-0.86%) | 12.43 | 12.83 | 123.48K |
| 2024-12-12 | 12.83 | 12.85 | ↑$0.02 (0.16%) | 12.50 | 13.03 | 186.07K |
| 2024-12-11 | 12.97 | 12.83 | ↓$0.14 (-1.08%) | 12.76 | 13.22 | 253.25K |
| 2024-12-10 | 12.96 | 12.75 | ↓$0.21 (-1.62%) | 12.54 | 12.96 | 249.61K |
| 2024-12-09 | 12.99 | 12.96 | ↓$0.03 (-0.23%) | 12.89 | 13.19 | 145.31K |
| 2024-12-06 | 13.31 | 12.89 | ↓$0.42 (-3.16%) | 12.87 | 13.31 | 89.75K |
| 2024-12-05 | 13.40 | 13.18 | ↓$0.22 (-1.64%) | 13.15 | 13.64 | 275.10K |
| 2024-12-04 | 13.42 | 13.35 | ↓$0.07 (-0.52%) | 13.29 | 13.95 | 365.74K |
| 2024-12-03 | 13.46 | 13.44 | ↓$0.02 (-0.15%) | 13.22 | 13.58 | 114.46K |
| 2024-12-02 | 14.11 | 13.38 | ↓$0.73 (-5.17%) | 13.32 | 14.12 | 236.32K |
| 2024-11-29 | 14.35 | 14.10 | ↓$0.25 (-1.74%) | 14.03 | 14.49 | 79.15K |
| 2024-11-27 | 14.45 | 14.26 | ↓$0.19 (-1.31%) | 14.25 | 14.80 | 136.90K |
| 2024-11-26 | 14.16 | 14.29 | ↑$0.13 (0.92%) | 14.07 | 14.34 | 201.01K |
| 2024-11-25 | 14.03 | 14.35 | ↑$0.32 (2.28%) | 14.03 | 14.56 | 163.78K |
| 2024-11-22 | 13.43 | 13.78 | ↑$0.35 (2.61%) | 13.37 | 13.82 | 266.57K |
| 2024-11-20 | 13.33 | 13.42 | ↑$0.09 (0.68%) | 13.11 | 13.43 | 82.92K |
| 2024-11-19 | 13.38 | 13.34 | ↓$0.04 (-0.30%) | 13.19 | 13.58 | 144.70K |
Create an account or log in to view more rows.
$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
$SHYF we’re fucked tomorrow boys