5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-18.68%
3 MONTH PERFORMANCE
-6.21%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-4.91%
1 YEAR PERFORMANCE
-8.29%
The Shyft Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $11.71 | $11.62 (-0.77%) | $11.71 | $11.55 | 3,867 | |
| 12/24/2024 | $11.63 | $11.69 (0.52%) | $11.75 | $11.39 | 90,755 | $403.00 M |
| 12/23/2024 | $11.52 | $11.64 (1.04%) | $11.73 | $11.45 | 250,645 | $401.28 M |
| 12/20/2024 | $11.12 | $11.45 (2.97%) | $11.66 | $10.91 | 664,100 | $394.73 M |
| 12/19/2024 | $12.30 | $11.40 (-7.32%) | $12.35 | $11.40 | 351,200 | $393.00 M |
| 12/18/2024 | $12.54 | $12.31 (-1.83%) | $13.18 | $11.87 | 507,500 | $424.37 M |
| 12/17/2024 | $13.60 | $12.54 (-7.79%) | $13.76 | $12.32 | 939,500 | $432.30 M |
| 12/16/2024 | $12.84 | $14.02 (9.19%) | $15.28 | $12.61 | 718,127 | $483.33 M |
| 12/13/2024 | $12.83 | $12.72 (-0.86%) | $12.83 | $12.43 | 123,500 | $438.51 M |
| 12/12/2024 | $12.83 | $12.85 (0.16%) | $13.03 | $12.50 | 186,100 | $442.99 M |
| 12/11/2024 | $12.97 | $12.83 (-1.08%) | $13.22 | $12.76 | 253,248 | $442.30 M |
| 12/10/2024 | $12.96 | $12.75 (-1.62%) | $12.96 | $12.54 | 249,614 | $439.54 M |
| 12/09/2024 | $12.99 | $12.96 (-0.23%) | $13.19 | $12.89 | 145,309 | $446.78 M |
| 12/06/2024 | $13.31 | $12.89 (-3.16%) | $13.31 | $12.87 | 89,800 | $444.37 M |
| 12/05/2024 | $13.40 | $13.18 (-1.64%) | $13.64 | $13.15 | 275,103 | $454.37 M |
| 12/04/2024 | $13.42 | $13.35 (-0.52%) | $13.95 | $13.29 | 365,741 | $460.23 M |
| 12/03/2024 | $13.46 | $13.44 (-0.15%) | $13.58 | $13.22 | 114,500 | $463.33 M |
| 12/02/2024 | $14.11 | $13.38 (-5.17%) | $14.12 | $13.32 | 236,329 | $461.26 M |
| 11/29/2024 | $14.35 | $14.10 (-1.74%) | $14.49 | $14.03 | 79,200 | $486.08 M |
| 11/27/2024 | $14.45 | $14.26 (-1.31%) | $14.80 | $14.25 | 136,900 | $491.60 M |
| 11/26/2024 | $14.16 | $14.29 (0.92%) | $14.34 | $14.07 | 201,013 | $492.63 M |
| 11/25/2024 | $14.03 | $14.35 (2.28%) | $14.56 | $14.03 | 163,800 | $494.70 M |
| 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 |