Shyft Group Inc (SHYF) Historical Stock Data
8.16 ↑0.10 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHYF is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 7.60 | 8.16 | ↑$0.56 (7.37%) | 7.57 | 8.58 | 498.57K |
| 2025-04-04 | 7.30 | 8.06 | ↑$0.76 (10.41%) | 7.14 | 8.10 | 507.60K |
| 2025-04-03 | 7.71 | 7.85 | ↑$0.14 (1.82%) | 7.16 | 7.98 | 415.40K |
| 2025-04-02 | 7.83 | 8.25 | ↑$0.42 (5.36%) | 7.83 | 8.26 | 259.18K |
| 2025-04-01 | 8.06 | 8.03 | ↓$0.03 (-0.37%) | 7.86 | 8.18 | 183.90K |
| 2025-03-31 | 8.34 | 8.09 | ↓$0.25 (-3.00%) | 7.96 | 8.37 | 224.78K |
| 2025-03-28 | 9.00 | 8.35 | ↓$0.65 (-7.22%) | 8.26 | 9.00 | 191.79K |
| 2025-03-27 | 9.20 | 9.00 | ↓$0.20 (-2.17%) | 9.00 | 9.24 | 169.83K |
| 2025-03-26 | 9.23 | 9.17 | ↓$0.06 (-0.65%) | 9.02 | 9.44 | 141.64K |
| 2025-03-25 | 9.34 | 9.19 | ↓$0.15 (-1.61%) | 9.19 | 9.47 | 259.87K |
| 2025-03-24 | 9.12 | 9.35 | ↑$0.23 (2.52%) | 9.02 | 9.38 | 139.94K |
| 2025-03-21 | 9.38 | 8.97 | ↓$0.41 (-4.37%) | 8.89 | 9.45 | 503.85K |
| 2025-03-20 | 9.24 | 9.49 | ↑$0.25 (2.71%) | 9.22 | 9.60 | 258.65K |
| 2025-03-19 | 9.43 | 9.39 | ↓$0.04 (-0.42%) | 9.30 | 9.54 | 192.48K |
| 2025-03-18 | 9.31 | 9.45 | ↑$0.14 (1.50%) | 9.18 | 9.53 | 235.29K |
| 2025-03-17 | 9.15 | 9.44 | ↑$0.29 (3.17%) | 9.10 | 9.66 | 324.78K |
| 2025-03-14 | 8.93 | 9.19 | ↑$0.26 (2.91%) | 8.83 | 9.35 | 278.50K |
| 2025-03-13 | 8.61 | 8.83 | ↑$0.22 (2.56%) | 8.27 | 9.04 | 365.41K |
| 2025-03-12 | 8.77 | 8.68 | ↓$0.09 (-1.03%) | 8.46 | 8.77 | 233.26K |
| 2025-03-11 | 9.21 | 8.69 | ↓$0.52 (-5.65%) | 8.69 | 9.29 | 304.94K |
| 2025-03-10 | 9.23 | 9.21 | ↓$0.02 (-0.22%) | 9.12 | 9.54 | 300.98K |
| 2025-03-07 | 9.24 | 9.36 | ↑$0.12 (1.30%) | 8.93 | 9.38 | 196.49K |
| 2025-03-06 | 8.89 | 9.30 | ↑$0.41 (4.61%) | 8.80 | 9.37 | 207.15K |
| 2025-02-28 | 10.11 | 10.02 | ↓$0.09 (-0.89%) | 9.83 | 10.28 | 296.41K |
| 2025-02-27 | 10.45 | 10.16 | ↓$0.29 (-2.78%) | 10.02 | 10.45 | 243.56K |
| 2025-02-26 | 10.70 | 10.44 | ↓$0.26 (-2.43%) | 10.38 | 11.00 | 353.41K |
| 2025-02-25 | 10.66 | 10.68 | ↑$0.02 (0.19%) | 10.57 | 11.02 | 511.18K |
| 2025-02-24 | 11.17 | 10.56 | ↓$0.61 (-5.46%) | 10.56 | 11.35 | 461.99K |
| 2025-02-21 | 12.64 | 11.17 | ↓$1.47 (-11.63%) | 11.16 | 12.87 | 293.15K |
| 2025-02-20 | 13.23 | 12.40 | ↓$0.83 (-6.27%) | 11.58 | 13.75 | 296.31K |
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