5 DAY PERFORMANCE
+22.65%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-10.66%
6 MONTH PERFORMANCE
-6.36%
YEAR-TO-DATE PERFORMANCE
-2.21%
1 YEAR PERFORMANCE
+8.61%
The Shyft Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.77 | $8.68 (-1.03%) | $8.77 | $8.46 | 233,258 | $294.21 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 |
| 01/03/2025 | $11.18 | $11.77 (5.28%) | $11.80 | $11.18 | 250,700 | $405.76 M |
| 01/02/2025 | $11.88 | $11.12 (-6.4%) | $11.95 | $11.07 | 288,800 | $383.35 M |
| 12/31/2024 | $11.54 | $11.74 (1.73%) | $12.05 | $11.54 | 186,710 | $404.72 M |
| 12/30/2024 | $11.27 | $11.59 (2.84%) | $11.68 | $11.17 | 292,100 | $399.55 M |
| 12/27/2024 | $11.82 | $11.33 (-4.15%) | $12.04 | $11.24 | 227,748 | $390.59 M |
| 12/26/2024 | $11.71 | $11.92 (1.79%) | $11.98 | $11.55 | 159,700 | $410.93 M |
| 12/24/2024 | $11.63 | $11.69 (0.52%) | $11.75 | $11.39 | 90,800 | $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 |
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.
