5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-33.31%
6 MONTH PERFORMANCE
-34.53%
YEAR-TO-DATE PERFORMANCE
-33.13%
1 YEAR PERFORMANCE
-33.76%
The Shyft Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $7.71 | $7.85 (1.82%) | $7.98 | $7.16 | 415,388 | $270.91 M |
| 04/02/2025 | $7.83 | $8.25 (5.36%) | $8.26 | $7.83 | 259,177 | $284.72 M |
| 04/01/2025 | $8.06 | $8.03 (-0.37%) | $8.18 | $7.86 | 183,901 | $277.12 M |
| 03/31/2025 | $8.34 | $8.09 (-3%) | $8.37 | $7.96 | 224,800 | $279.19 M |
| 03/28/2025 | $9.00 | $8.35 (-7.22%) | $9.00 | $8.26 | 191,800 | $288.17 M |
| 03/27/2025 | $9.20 | $9.00 (-2.17%) | $9.24 | $9.00 | 169,829 | $310.60 M |
| 03/26/2025 | $9.23 | $9.17 (-0.65%) | $9.44 | $9.02 | 141,640 | $316.47 M |
| 03/25/2025 | $9.34 | $9.19 (-1.61%) | $9.47 | $9.19 | 259,900 | $317.16 M |
| 03/24/2025 | $9.12 | $9.35 (2.52%) | $9.38 | $9.02 | 139,935 | $322.68 M |
| 03/21/2025 | $9.38 | $8.97 (-4.37%) | $9.45 | $8.89 | 503,845 | $309.56 M |
| 03/20/2025 | $9.24 | $9.49 (2.71%) | $9.60 | $9.22 | 258,647 | $327.51 M |
| 03/19/2025 | $9.43 | $9.39 (-0.42%) | $9.54 | $9.30 | 192,500 | $324.06 M |
| 03/18/2025 | $9.31 | $9.45 (1.5%) | $9.53 | $9.18 | 235,300 | $326.13 M |
| 03/17/2025 | $9.15 | $9.44 (3.17%) | $9.66 | $9.10 | 324,800 | $325.78 M |
| 03/14/2025 | $8.93 | $9.19 (2.91%) | $9.35 | $8.83 | 278,500 | $317.16 M |
| 03/13/2025 | $8.61 | $8.83 (2.56%) | $9.04 | $8.27 | 365,407 | $304.73 M |
| 03/12/2025 | $8.77 | $8.68 (-1.03%) | $8.77 | $8.46 | 233,300 | $299.56 M |
| 03/11/2025 | $9.21 | $8.69 (-5.65%) | $9.29 | $8.69 | 304,943 | $299.90 M |
| 03/10/2025 | $9.23 | $9.21 (-0.22%) | $9.54 | $9.12 | 301,000 | $317.85 M |
| 03/07/2025 | $9.24 | $9.36 (1.3%) | $9.38 | $8.93 | 196,500 | $323.02 M |
| 03/06/2025 | $8.89 | $9.30 (4.61%) | $9.37 | $8.80 | 207,148 | $320.95 M |
| 03/05/2025 | $8.75 | $9.04 (3.31%) | $9.06 | $8.50 | 214,546 | $311.98 M |
| 03/04/2025 | $8.90 | $8.68 (-2.47%) | $8.97 | $8.65 | 266,000 | $299.56 M |
| 03/03/2025 | $10.09 | $9.10 (-9.81%) | $10.30 | $9.05 | 249,944 | $314.05 M |
| 02/28/2025 | $10.11 | $10.02 (-0.89%) | $10.28 | $9.83 | 296,411 | $345.80 M |
| 02/27/2025 | $10.45 | $10.16 (-2.78%) | $10.45 | $10.02 | 243,600 | $350.63 M |
| 02/26/2025 | $10.70 | $10.44 (-2.43%) | $11.00 | $10.38 | 353,405 | $360.29 M |
| 02/25/2025 | $10.66 | $10.68 (0.19%) | $11.02 | $10.57 | 511,200 | $368.58 M |
| 02/24/2025 | $11.17 | $10.56 (-5.46%) | $11.35 | $10.56 | 462,000 | $364.44 M |
| 02/21/2025 | $12.64 | $11.17 (-11.63%) | $12.87 | $11.16 | 293,200 | $385.49 M |
| 02/20/2025 | $13.23 | $12.40 (-6.27%) | $13.75 | $11.58 | 296,310 | $427.94 M |
| 02/19/2025 | $12.19 | $12.52 (2.71%) | $12.67 | $12.03 | 234,210 | $432.08 M |
| 02/18/2025 | $12.28 | $12.41 (1.06%) | $12.57 | $12.27 | 190,342 | $428.28 M |
| 02/14/2025 | $11.91 | $12.21 (2.52%) | $12.22 | $11.89 | 135,900 | $420.93 M |
| 02/13/2025 | $12.17 | $11.88 (-2.38%) | $12.22 | $11.81 | 119,200 | $409.55 M |
| 02/12/2025 | $12.07 | $12.01 (-0.5%) | $12.24 | $11.93 | 180,514 | $414.03 M |
| 02/11/2025 | $11.80 | $12.19 (3.31%) | $12.26 | $11.80 | 208,200 | $420.24 M |
| 02/10/2025 | $11.96 | $12.01 (0.42%) | $12.09 | $11.74 | 191,825 | $414.03 M |
| 02/07/2025 | $11.84 | $11.84 (0%) | $11.88 | $11.58 | 184,020 | $408.17 M |
| 02/06/2025 | $11.96 | $11.91 (-0.42%) | $12.09 | $11.83 | 97,900 | $410.59 M |
| 02/05/2025 | $11.83 | $11.92 (0.76%) | $11.92 | $11.62 | 140,910 | $410.93 M |
| 02/04/2025 | $11.40 | $11.81 (3.6%) | $11.82 | $11.40 | 124,045 | $407.14 M |
| 02/03/2025 | $11.64 | $11.40 (-2.06%) | $11.85 | $11.34 | 151,936 | $393.00 M |
| 01/31/2025 | $11.97 | $12.01 (0.33%) | $12.21 | $11.90 | 196,500 | $414.03 M |
| 01/30/2025 | $12.11 | $12.02 (-0.74%) | $12.28 | $11.93 | 81,719 | $414.38 M |
| 01/29/2025 | $12.00 | $11.95 (-0.42%) | $12.06 | $11.76 | 138,346 | $411.96 M |
| 01/28/2025 | $12.21 | $12.02 (-1.56%) | $12.21 | $11.99 | 186,100 | $414.38 M |
| 01/27/2025 | $12.06 | $12.24 (1.49%) | $12.26 | $11.77 | 181,900 | $421.96 M |
| 01/24/2025 | $12.39 | $12.13 (-2.1%) | $12.51 | $12.12 | 156,623 | $418.17 M |
| 01/23/2025 | $12.28 | $12.47 (1.55%) | $12.48 | $12.14 | 160,515 | $429.89 M |
| 01/22/2025 | $12.54 | $12.43 (-0.88%) | $12.58 | $12.19 | 152,300 | $428.51 M |
| 01/21/2025 | $12.62 | $12.59 (-0.24%) | $12.68 | $12.48 | 131,200 | $434.03 M |
| 01/17/2025 | $12.44 | $12.42 (-0.16%) | $12.47 | $12.08 | 231,400 | $428.17 M |
| 01/16/2025 | $12.40 | $12.33 (-0.56%) | $12.48 | $11.68 | 227,917 | $425.06 M |
| 01/15/2025 | $11.93 | $12.36 (3.6%) | $12.76 | $11.69 | 502,377 | $426.10 M |
| 01/14/2025 | $10.56 | $10.54 (-0.19%) | $10.63 | $10.17 | 208,903 | $363.36 M |
| 01/13/2025 | $10.14 | $10.34 (1.97%) | $10.37 | $10.14 | 217,600 | $356.46 M |
| 01/10/2025 | $10.70 | $10.31 (-3.64%) | $10.70 | $10.21 | 258,300 | $355.43 M |
| 01/08/2025 | $11.11 | $10.89 (-1.98%) | $11.11 | $10.76 | 175,735 | $375.42 M |
| 01/07/2025 | $11.50 | $11.20 (-2.61%) | $11.60 | $11.06 | 192,000 | $386.11 M |
| 01/06/2025 | $11.85 | $11.48 (-3.12%) | $12.02 | $11.42 | 193,900 | $395.76 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.
