-
5 DAY PERFORMANCE
+1.03% -
1 MONTH PERFORMANCE
+17.38% -
3 MONTH PERFORMANCE
-2.75% -
6 MONTH PERFORMANCE
+9.19% -
YEAR-TO-DATE PERFORMANCE
+12.77% -
1 YEAR PERFORMANCE
+23.15%
The Shyft Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/22/2024 | $13.43 | $13.78 (2.61%) | $13.82 | $13.37 | 266,600 | $475.05 M |
11/21/2024 | $13.19 | $13.28 (0.68%) | $13.50 | $12.85 | 223,800 | $457.81 M |
11/20/2024 | $13.33 | $13.42 (0.68%) | $13.43 | $13.11 | 82,918 | $462.64 M |
11/19/2024 | $13.38 | $13.34 (-0.3%) | $13.58 | $13.19 | 144,700 | $459.88 M |
11/18/2024 | $13.74 | $13.64 (-0.73%) | $14.05 | $13.58 | 175,615 | $470.23 M |
11/15/2024 | $14.22 | $13.92 (-2.11%) | $14.25 | $13.71 | 207,100 | $479.88 M |
11/14/2024 | $14.50 | $14.13 (-2.55%) | $14.58 | $14.01 | 92,735 | $487.12 M |
11/13/2024 | $14.54 | $14.38 (-1.1%) | $14.69 | $14.32 | 317,002 | $495.74 M |
11/12/2024 | $14.72 | $14.45 (-1.83%) | $14.79 | $14.36 | 181,421 | $498.15 M |
11/11/2024 | $14.77 | $14.90 (0.88%) | $14.98 | $14.56 | 139,233 | $513.66 M |
11/08/2024 | $14.55 | $14.60 (0.34%) | $14.78 | $14.25 | 286,304 | $503.32 M |
11/07/2024 | $14.74 | $14.60 (-0.95%) | $14.80 | $14.46 | 140,500 | $503.32 M |
11/06/2024 | $14.85 | $14.80 (-0.34%) | $15.03 | $14.57 | 213,947 | $510.22 M |
11/05/2024 | $13.20 | $13.67 (3.56%) | $13.68 | $13.18 | 168,600 | $471.26 M |
11/04/2024 | $13.06 | $13.20 (1.07%) | $13.62 | $12.79 | 306,529 | $455.06 M |
11/01/2024 | $13.00 | $13.11 (0.85%) | $13.28 | $12.69 | 352,301 | $451.95 M |
10/31/2024 | $13.24 | $12.92 (-2.42%) | $13.35 | $12.68 | 305,731 | $445.40 M |
10/30/2024 | $13.00 | $13.21 (1.62%) | $13.38 | $13.00 | 161,800 | $455.40 M |
10/29/2024 | $12.86 | $13.07 (1.63%) | $13.09 | $12.50 | 200,300 | $450.58 M |
10/28/2024 | $12.32 | $12.90 (4.71%) | $12.99 | $12.27 | 220,149 | $444.71 M |
10/25/2024 | $11.81 | $12.25 (3.73%) | $12.34 | $11.65 | 233,700 | $421.39 M |
10/24/2024 | $11.38 | $11.63 (2.2%) | $12.03 | $11.17 | 327,534 | $400.06 M |
10/23/2024 | $11.83 | $11.74 (-0.76%) | $12.15 | $11.55 | 402,548 | $403.84 M |
10/22/2024 | $12.20 | $11.96 (-1.97%) | $12.27 | $11.93 | 355,800 | $411.41 M |
10/21/2024 | $12.89 | $12.20 (-5.35%) | $12.93 | $12.08 | 411,316 | $419.67 M |
10/18/2024 | $12.93 | $12.84 (-0.7%) | $13.13 | $12.66 | 1.14 M | $441.72 M |
10/17/2024 | $12.45 | $12.82 (2.97%) | $12.86 | $12.21 | 364,100 | $441.03 M |
10/16/2024 | $12.38 | $12.44 (0.48%) | $12.50 | $11.86 | 265,200 | $427.96 M |
10/15/2024 | $12.14 | $12.37 (1.89%) | $12.59 | $12.14 | 129,900 | $425.55 M |
10/14/2024 | $11.94 | $12.23 (2.43%) | $12.30 | $11.80 | 166,900 | $420.74 M |
10/11/2024 | $11.60 | $11.98 (3.28%) | $12.12 | $11.60 | 179,009 | $412.14 M |
10/10/2024 | $11.51 | $11.57 (0.52%) | $11.59 | $11.20 | 151,700 | $398.03 M |
10/09/2024 | $11.64 | $11.67 (0.26%) | $11.93 | $11.64 | 103,800 | $401.47 M |
10/08/2024 | $11.90 | $11.67 (-1.93%) | $11.90 | $11.52 | 175,215 | $401.47 M |
10/07/2024 | $11.89 | $11.96 (0.59%) | $12.03 | $11.84 | 83,200 | $411.45 M |
10/04/2024 | $12.23 | $11.99 (-1.96%) | $12.38 | $11.91 | 144,600 | $412.48 M |
10/03/2024 | $12.32 | $11.96 (-2.92%) | $12.38 | $11.83 | 322,600 | $411.45 M |
10/02/2024 | $12.33 | $12.46 (1.05%) | $12.56 | $12.25 | 100,400 | $428.65 M |
10/01/2024 | $12.48 | $12.43 (-0.4%) | $12.57 | $12.20 | 157,200 | $427.62 M |
09/30/2024 | $12.43 | $12.55 (0.97%) | $12.57 | $12.29 | 178,532 | $431.75 M |
09/27/2024 | $12.59 | $12.60 (0.08%) | $12.88 | $12.39 | 127,600 | $433.47 M |
09/26/2024 | $12.64 | $12.39 (-1.98%) | $12.80 | $12.39 | 149,600 | $426.24 M |
09/25/2024 | $12.96 | $12.37 (-4.55%) | $13.01 | $12.27 | 323,001 | $425.55 M |
09/24/2024 | $12.66 | $12.98 (2.53%) | $13.17 | $12.50 | 228,400 | $446.54 M |
09/23/2024 | $12.69 | $12.62 (-0.55%) | $13.30 | $12.37 | 192,715 | $434.15 M |
09/20/2024 | $13.04 | $12.66 (-2.91%) | $13.08 | $12.58 | 691,311 | $435.53 M |
09/19/2024 | $13.40 | $13.14 (-1.94%) | $13.40 | $13.00 | 310,110 | $452.04 M |
09/18/2024 | $12.78 | $12.95 (1.33%) | $13.53 | $12.58 | 181,900 | $445.51 M |
09/17/2024 | $12.96 | $12.83 (-1%) | $13.43 | $12.80 | 171,300 | $441.38 M |
09/16/2024 | $12.81 | $12.81 (0%) | $12.90 | $12.33 | 284,526 | $440.69 M |
09/13/2024 | $12.50 | $12.75 (2%) | $12.87 | $12.50 | 136,319 | $438.63 M |
09/12/2024 | $12.24 | $12.26 (0.16%) | $12.45 | $12.05 | 153,900 | $421.77 M |
09/11/2024 | $11.84 | $12.22 (3.21%) | $12.24 | $11.72 | 155,838 | $420.39 M |
09/10/2024 | $12.03 | $11.96 (-0.58%) | $12.04 | $11.73 | 260,700 | $411.45 M |
09/09/2024 | $12.48 | $12.02 (-3.69%) | $12.48 | $11.93 | 243,722 | $413.51 M |
09/06/2024 | $13.09 | $12.39 (-5.35%) | $13.20 | $12.31 | 160,200 | $426.24 M |
09/05/2024 | $13.42 | $13.03 (-2.91%) | $13.43 | $12.99 | 158,700 | $448.26 M |
09/04/2024 | $13.46 | $13.43 (-0.22%) | $13.70 | $13.22 | 162,500 | $462.02 M |
09/03/2024 | $13.78 | $13.46 (-2.32%) | $13.88 | $13.02 | 319,100 | $463.05 M |
08/30/2024 | $14.21 | $14.19 (-0.14%) | $14.36 | $13.90 | 165,903 | $488.16 M |
08/29/2024 | $13.97 | $14.14 (1.22%) | $14.25 | $13.73 | 183,317 | $486.44 M |
08/28/2024 | $13.89 | $13.77 (-0.86%) | $14.05 | $13.59 | 221,100 | $473.72 M |
08/27/2024 | $13.95 | $13.96 (0.07%) | $13.99 | $13.72 | 228,431 | $480.25 M |
08/26/2024 | $14.36 | $14.04 (-2.23%) | $14.36 | $13.64 | 191,901 | $483.00 M |
08/23/2024 | $13.52 | $14.17 (4.81%) | $14.55 | $13.52 | 359,500 | $487.48 M |