5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
+21.74%
3 MONTH PERFORMANCE
+29.16%
6 MONTH PERFORMANCE
-15.34%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
-1.08%
The Shyft Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $11.80 | $11.87 (0.59%) | $12.13 | $11.63 | 161.80 K | $414.65 M |
| 06/12/2025 | $12.15 | $12.16 (0.08%) | $12.37 | $11.86 | 224.35 K | $424.79 M |
| 06/11/2025 | $12.26 | $12.33 (0.57%) | $12.46 | $12.15 | 241.51 K | $430.72 M |
| 06/10/2025 | $11.79 | $12.15 (3.05%) | $12.16 | $11.53 | 278.30 K | $424.44 M |
| 06/09/2025 | $11.50 | $11.81 (2.7%) | $11.91 | $11.47 | 228.20 K | $412.56 M |
| 06/06/2025 | $11.28 | $11.29 (0.09%) | $11.53 | $11.14 | 218.31 K | $394.39 M |
| 06/05/2025 | $11.11 | $10.97 (-1.26%) | $11.19 | $10.86 | 184.11 K | $383.22 M |
| 06/04/2025 | $10.89 | $11.10 (1.93%) | $11.14 | $10.81 | 217.60 K | $387.76 M |
| 06/03/2025 | $10.38 | $10.88 (4.82%) | $10.90 | $10.38 | 216.01 K | $380.07 M |
| 06/02/2025 | $10.48 | $10.40 (-0.76%) | $10.51 | $10.36 | 281.40 K | $363.30 M |
| 05/30/2025 | $10.24 | $10.49 (2.44%) | $10.57 | $10.07 | 250.40 K | $366.45 M |
| 05/29/2025 | $10.54 | $10.35 (-1.8%) | $10.54 | $10.26 | 236.90 K | $361.56 M |
| 05/28/2025 | $10.44 | $10.44 (0%) | $10.73 | $10.40 | 378.40 K | $364.70 M |
| 05/27/2025 | $10.29 | $10.44 (1.46%) | $10.62 | $10.16 | 645.03 K | $364.70 M |
| 05/23/2025 | $9.66 | $9.81 (1.55%) | $9.90 | $9.42 | 341.83 K | $342.69 M |
| 05/22/2025 | $9.58 | $9.66 (0.84%) | $9.70 | $9.33 | 202.63 K | $337.45 M |
| 05/21/2025 | $9.56 | $9.37 (-1.99%) | $9.68 | $9.02 | 219.23 K | $327.32 M |
| 05/20/2025 | $9.70 | $9.77 (0.72%) | $9.94 | $9.59 | 166.30 K | $341.30 M |
| 05/19/2025 | $9.45 | $9.73 (2.96%) | $9.77 | $9.28 | 139.63 K | $339.90 M |
| 05/16/2025 | $9.61 | $9.75 (1.46%) | $9.88 | $9.59 | 196.20 K | $340.60 M |
| 05/15/2025 | $9.59 | $9.65 (0.63%) | $9.76 | $9.48 | 232.13 K | $337.10 M |
| 05/14/2025 | $10.12 | $9.68 (-4.35%) | $10.12 | $9.65 | 259.10 K | $338.15 M |
| 05/13/2025 | $9.84 | $10.12 (2.85%) | $10.17 | $9.77 | 308.80 K | $353.52 M |
| 05/12/2025 | $10.00 | $9.84 (-1.6%) | $10.18 | $9.47 | 386.80 K | $343.74 M |
| 05/09/2025 | $9.10 | $9.37 (2.97%) | $9.43 | $9.10 | 146.15 K | $327.32 M |
| 05/08/2025 | $8.88 | $9.12 (2.7%) | $9.41 | $8.88 | 270.60 K | $318.59 M |
| 05/07/2025 | $9.01 | $8.74 (-3%) | $9.12 | $8.69 | 178.53 K | $305.31 M |
| 05/06/2025 | $8.78 | $8.90 (1.37%) | $9.15 | $8.66 | 290.53 K | $310.90 M |
| 05/05/2025 | $9.02 | $9.07 (0.55%) | $9.30 | $8.93 | 239.82 K | $316.84 M |
| 05/02/2025 | $8.82 | $9.16 (3.85%) | $9.22 | $8.81 | 214.50 K | $319.99 M |
| 05/01/2025 | $8.47 | $8.74 (3.19%) | $8.85 | $8.36 | 196.10 K | $305.31 M |
| 04/30/2025 | $8.34 | $8.46 (1.44%) | $8.51 | $8.03 | 221.90 K | $295.53 M |
| 04/29/2025 | $8.48 | $8.57 (1.06%) | $8.74 | $8.35 | 224.00 K | $299.38 M |
| 04/28/2025 | $8.59 | $8.48 (-1.28%) | $8.76 | $8.28 | 300.61 K | $296.23 M |
| 04/25/2025 | $8.98 | $8.60 (-4.23%) | $9.04 | $8.35 | 503.20 K | $300.42 M |
| 04/24/2025 | $9.01 | $9.21 (2.22%) | $9.33 | $8.09 | 907.85 K | $321.73 M |
| 04/23/2025 | $7.49 | $7.30 (-2.54%) | $7.91 | $7.29 | 239.60 K | $255.01 M |
| 04/22/2025 | $7.45 | $7.21 (-3.22%) | $7.47 | $6.82 | 250.54 K | $251.87 M |
| 04/21/2025 | $7.25 | $7.13 (-1.66%) | $7.33 | $6.90 | 311.20 K | $249.07 M |
| 04/17/2025 | $7.35 | $7.39 (0.54%) | $7.55 | $7.28 | 248.30 K | $255.04 M |
| 04/16/2025 | $7.50 | $7.35 (-2%) | $7.99 | $7.05 | 275.30 K | $253.66 M |
| 04/15/2025 | $7.95 | $7.53 (-5.28%) | $7.95 | $7.39 | 327.30 K | $259.87 M |
| 04/14/2025 | $8.16 | $7.73 (-5.27%) | $8.30 | $7.53 | 211.40 K | $266.77 M |
| 04/11/2025 | $7.94 | $7.97 (0.38%) | $8.15 | $7.70 | 176.70 K | $275.05 M |
| 04/10/2025 | $8.47 | $8.05 (-4.96%) | $8.47 | $7.88 | 301.00 K | $277.81 M |
| 04/09/2025 | $7.44 | $8.82 (18.55%) | $9.20 | $7.44 | 722.40 K | $304.39 M |
| 04/08/2025 | $8.45 | $7.66 (-9.35%) | $8.51 | $7.51 | 657.01 K | $264.35 M |
| 04/07/2025 | $7.60 | $8.16 (7.37%) | $8.58 | $7.57 | 498.60 K | $281.61 M |
| 04/04/2025 | $7.30 | $8.06 (10.41%) | $8.10 | $7.14 | 507.60 K | $278.16 M |
| 04/03/2025 | $7.71 | $7.85 (1.82%) | $7.98 | $7.16 | 415.40 K | $270.91 M |
| 04/02/2025 | $7.83 | $8.25 (5.36%) | $8.26 | $7.83 | 259.18 K | $284.72 M |
| 04/01/2025 | $8.06 | $8.03 (-0.37%) | $8.18 | $7.86 | 183.90 K | $277.12 M |
| 03/31/2025 | $8.34 | $8.09 (-3%) | $8.37 | $7.96 | 224.80 K | $279.19 M |
| 03/28/2025 | $9.00 | $8.35 (-7.22%) | $9.00 | $8.26 | 191.80 K | $288.17 M |
| 03/27/2025 | $9.20 | $9.00 (-2.17%) | $9.24 | $9.00 | 169.83 K | $310.60 M |
| 03/26/2025 | $9.23 | $9.17 (-0.65%) | $9.44 | $9.02 | 141.64 K | $316.47 M |
| 03/25/2025 | $9.34 | $9.19 (-1.61%) | $9.47 | $9.19 | 259.90 K | $317.16 M |
| 03/24/2025 | $9.12 | $9.35 (2.52%) | $9.38 | $9.02 | 139.94 K | $322.68 M |
| 03/21/2025 | $9.38 | $8.97 (-4.37%) | $9.45 | $8.89 | 503.85 K | $309.56 M |
| 03/20/2025 | $9.24 | $9.49 (2.71%) | $9.60 | $9.22 | 258.65 K | $327.51 M |
| 03/19/2025 | $9.43 | $9.39 (-0.42%) | $9.54 | $9.30 | 192.50 K | $324.06 M |
| 03/18/2025 | $9.31 | $9.45 (1.5%) | $9.53 | $9.18 | 235.30 K | $326.13 M |
| 03/17/2025 | $9.15 | $9.44 (3.17%) | $9.66 | $9.10 | 324.80 K | $325.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
