The Shyft Group, Inc. (SHYF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.99

+0.03

(+0.25%)

At close: 04:00PM EDT

11.99

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	12.23	12.38	11.91	11.99	11.99	144,600
Oct 03, 2024	12.32	12.38	11.83	11.96	11.96	322,600
Oct 02, 2024	12.33	12.56	12.25	12.46	12.46	100,400
Oct 01, 2024	12.48	12.57	12.20	12.43	12.43	157,200
Sept 30, 2024	12.43	12.57	12.29	12.55	12.55	178,500
Sept 27, 2024	12.59	12.88	12.39	12.60	12.60	127,600
Sept 26, 2024	12.64	12.80	12.39	12.39	12.39	149,600
Sept 25, 2024	12.96	13.01	12.27	12.37	12.37	323,000
Sept 24, 2024	12.66	13.17	12.50	12.98	12.98	228,400
Sept 23, 2024	12.69	13.30	12.37	12.62	12.62	192,700
Sept 20, 2024	13.04	13.08	12.58	12.66	12.66	691,300
Sept 19, 2024	13.40	13.40	13.00	13.14	13.14	310,100
Sept 18, 2024	12.78	13.53	12.58	12.95	12.95	181,900
Sept 17, 2024	12.96	13.43	12.80	12.83	12.83	171,300
Sept 16, 2024	12.81	12.90	12.33	12.81	12.81	284,500
Sept 13, 2024	12.50	12.87	12.50	12.75	12.75	136,300
Sept 12, 2024	12.24	12.45	12.05	12.26	12.26	153,900
Sept 11, 2024	11.84	12.24	11.72	12.22	12.22	155,800
Sept 10, 2024	12.03	12.04	11.73	11.96	11.96	260,700
Sept 09, 2024	12.48	12.48	11.93	12.02	12.02	243,700
Sept 06, 2024	13.09	13.20	12.31	12.39	12.39	160,200
Sept 05, 2024	13.42	13.43	12.99	13.03	13.03	158,700
Sept 04, 2024	13.46	13.70	13.22	13.43	13.43	162,500
Sept 03, 2024	13.78	13.88	13.02	13.46	13.46	319,100
Aug 30, 2024	14.21	14.36	13.90	14.19	14.19	165,900
Aug 29, 2024	13.97	14.25	13.73	14.14	14.14	183,300
Aug 28, 2024	13.89	14.05	13.59	13.77	13.77	221,100
Aug 27, 2024	13.95	13.99	13.72	13.96	13.96	228,200
Aug 26, 2024	14.36	14.36	13.64	14.04	14.04	191,900
Aug 23, 2024	13.52	14.55	13.52	14.17	14.17	359,500
Aug 22, 2024	13.30	13.53	13.18	13.51	13.51	229,000
Aug 21, 2024	12.82	13.32	12.54	13.26	13.26	417,000
Aug 20, 2024	13.01	13.32	12.68	12.77	12.77	166,300
Aug 19, 2024	13.03	13.12	12.77	13.05	13.05	213,300
Aug 16, 2024	13.25	13.42	12.93	13.00	13.00	156,100
Aug 16, 2024	0.05 Dividend
Aug 15, 2024	13.35	13.51	13.15	13.32	13.27	129,600
Aug 14, 2024	13.81	13.92	12.99	12.99	12.94	404,000
Aug 13, 2024	13.60	13.94	13.55	13.80	13.75	246,600
Aug 12, 2024	13.53	13.62	13.16	13.54	13.49	355,900
Aug 09, 2024	13.74	13.74	13.32	13.58	13.53	436,500
Aug 08, 2024	13.44	13.68	13.15	13.66	13.61	854,800
Aug 07, 2024	14.37	14.55	13.28	13.29	13.24	285,200
Aug 06, 2024	14.16	14.25	13.85	14.11	14.06	271,800
Aug 05, 2024	14.33	14.33	13.26	14.09	14.04	536,000
Aug 02, 2024	14.91	14.91	14.09	14.68	14.62	371,200
Aug 01, 2024	16.67	16.94	15.10	15.28	15.22	411,600
Jul 31, 2024	16.60	17.56	16.14	16.77	16.71	589,600
Jul 30, 2024	16.34	17.04	16.11	16.55	16.49	732,000
Jul 29, 2024	14.75	16.31	14.36	16.30	16.24	812,900
Jul 26, 2024	13.96	13.96	13.50	13.79	13.74	478,100
Jul 25, 2024	12.01	14.08	11.73	13.59	13.54	706,600
Jul 24, 2024	12.12	12.16	11.61	11.64	11.60	167,200
Jul 23, 2024	11.88	12.31	11.83	12.21	12.16	221,900
Jul 22, 2024	11.85	12.07	11.64	12.06	12.01	292,900
Jul 19, 2024	11.72	11.94	11.51	11.78	11.74	991,400
Jul 18, 2024	12.17	12.63	11.65	11.66	11.62	360,500
Jul 17, 2024	11.98	12.24	11.35	12.24	12.19	426,500
Jul 16, 2024	11.06	12.10	11.00	12.06	12.01	488,300
Jul 15, 2024	10.77	11.07	10.56	10.90	10.86	658,300
Jul 12, 2024	10.59	10.79	10.38	10.61	10.57	1,200,900
Jul 11, 2024	10.45	10.65	10.23	10.40	10.36	521,200
Jul 10, 2024	10.29	10.35	9.93	10.16	10.12	241,800
Jul 09, 2024	10.73	10.73	9.94	10.21	10.17	445,600
Jul 08, 2024	10.56	10.94	10.24	10.77	10.73	438,600
Jul 05, 2024	11.35	11.35	10.31	10.42	10.38	368,900
Jul 03, 2024	11.23	11.58	11.11	11.44	11.40	226,200
Jul 02, 2024	11.17	11.31	11.02	11.14	11.10	298,100
Jul 01, 2024	11.95	12.00	11.12	11.15	11.11	225,200
Jun 28, 2024	12.18	12.36	11.82	11.86	11.82	1,846,300
Jun 27, 2024	11.77	12.09	11.44	12.02	11.97	618,400
Jun 26, 2024	11.45	11.78	11.44	11.71	11.67	184,100
Jun 25, 2024	11.81	11.81	11.42	11.53	11.49	222,300
Jun 24, 2024	11.81	11.94	11.75	11.86	11.82	185,200
Jun 21, 2024	12.27	12.27	11.76	11.76	11.72	516,000
Jun 20, 2024	12.22	12.34	12.17	12.28	12.23	158,200
Jun 18, 2024	12.07	12.31	12.03	12.27	12.22	150,100
Jun 17, 2024	11.98	12.18	11.97	12.16	12.11	104,800
Jun 14, 2024	12.17	12.32	11.74	12.00	11.95	410,100
Jun 13, 2024	12.59	12.59	12.20	12.32	12.27	404,000
Jun 12, 2024	13.10	13.13	12.55	12.59	12.54	148,400
Jun 11, 2024	12.47	12.64	12.32	12.61	12.56	119,200
Jun 10, 2024	12.59	12.79	12.47	12.64	12.59	150,100
Jun 07, 2024	12.80	12.93	12.55	12.76	12.71	183,400
Jun 06, 2024	12.61	12.99	12.51	12.98	12.93	438,500
Jun 05, 2024	12.43	12.75	12.38	12.68	12.63	211,400
Jun 04, 2024	12.66	12.66	12.18	12.42	12.37	271,900
Jun 03, 2024	12.89	12.94	12.53	12.67	12.62	550,000
May 31, 2024	12.73	12.73	12.40	12.67	12.62	909,000
May 30, 2024	12.37	12.72	12.37	12.65	12.60	136,600
May 29, 2024	12.24	12.47	12.15	12.25	12.20	222,200
May 28, 2024	12.66	12.78	12.48	12.56	12.51	170,600
May 24, 2024	12.62	12.62	12.35	12.53	12.48	243,000
May 23, 2024	12.68	12.68	12.33	12.62	12.57	339,100
May 22, 2024	12.75	13.21	12.48	12.68	12.63	451,900
May 21, 2024	12.55	12.83	12.42	12.76	12.71	212,600
May 20, 2024	12.57	12.87	12.49	12.61	12.56	202,600
May 17, 2024	12.47	12.61	12.28	12.58	12.53	219,700
May 16, 2024	12.52	12.76	12.41	12.43	12.38	176,800
May 16, 2024	0.05 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,020.79-632.32(-0.75%)

The Shyft Group, Inc. (SHYF)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,020.79
-632.32(-0.75%)