Shyft Group Inc (SHYF) Historical Stock Data
12.41 ↑0.24 (1.97%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHYF is up 0.20% a day on average. There have been 17 days where Shyft Group Inc closed green and 13 days where SHYF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 12.07 | 12.17 | ↑$0.10 (0.83%) | 12.02 | 12.30 | 164.92K |
2024-03-26 | 12.04 | 11.95 | ↓$0.09 (-0.75%) | 11.90 | 12.15 | 402.26K |
2024-03-25 | 11.62 | 11.88 | ↑$0.26 (2.24%) | 11.62 | 11.98 | 174.44K |
2024-03-22 | 12.02 | 11.65 | ↓$0.37 (-3.08%) | 11.59 | 12.05 | 170.92K |
2024-03-21 | 12.00 | 12.01 | ↑$0.01 (0.08%) | 11.79 | 12.16 | 227.89K |
2024-03-20 | 11.62 | 11.96 | ↑$0.34 (2.93%) | 11.26 | 12.10 | 337.77K |
2024-03-19 | 11.12 | 11.75 | ↑$0.63 (5.67%) | 11.11 | 12.35 | 874.67K |
2024-03-18 | 10.71 | 11.15 | ↑$0.44 (4.11%) | 10.49 | 11.17 | 253.39K |
2024-03-15 | 10.66 | 10.72 | ↑$0.06 (0.56%) | 10.53 | 10.94 | 373.85K |
2024-03-14 | 10.64 | 10.63 | ↓$0.01 (-0.09%) | 10.56 | 11.04 | 382.49K |
2024-03-13 | 10.54 | 10.60 | ↑$0.06 (0.57%) | 10.42 | 10.74 | 195.42K |
2024-03-12 | 10.75 | 10.57 | ↓$0.18 (-1.67%) | 10.52 | 10.75 | 133.73K |
2024-03-11 | 10.70 | 10.75 | ↑$0.05 (0.47%) | 10.60 | 10.83 | 127.30K |
2024-03-08 | 10.86 | 10.77 | ↓$0.09 (-0.83%) | 10.66 | 11.01 | 204.14K |
2024-03-07 | 10.42 | 10.68 | ↑$0.26 (2.50%) | 10.30 | 10.69 | 151.82K |
2024-03-06 | 10.16 | 10.30 | ↑$0.14 (1.38%) | 10.00 | 10.42 | 175.28K |
2024-03-05 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 9.81 | 10.18 | 218.22K |
2024-03-04 | 10.52 | 10.08 | ↓$0.44 (-4.18%) | 10.02 | 10.70 | 248.15K |
2024-03-01 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.14 | 10.55 | 336.51K |
2024-02-29 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.17 | 10.59 | 336.48K |
2024-02-28 | 10.26 | 10.20 | ↓$0.06 (-0.58%) | 10.15 | 10.53 | 310.36K |
2024-02-27 | 10.52 | 10.22 | ↓$0.30 (-2.85%) | 10.10 | 10.56 | 306.27K |
2024-02-26 | 11.20 | 10.44 | ↓$0.76 (-6.79%) | 10.20 | 11.53 | 476.94K |
2024-02-23 | 11.42 | 11.31 | ↓$0.11 (-0.96%) | 10.91 | 11.57 | 310.46K |
2024-02-22 | 11.33 | 11.41 | ↑$0.08 (0.71%) | 11.06 | 11.70 | 309.29K |
2024-02-21 | 10.93 | 11.00 | ↑$0.07 (0.64%) | 10.78 | 11.08 | 347.42K |
2024-02-20 | 11.18 | 10.97 | ↓$0.21 (-1.88%) | 10.85 | 11.33 | 357.87K |
2024-02-16 | 11.83 | 11.50 | ↓$0.33 (-2.79%) | 11.19 | 11.95 | 389.06K |
2024-02-15 | 11.24 | 11.97 | ↑$0.73 (6.49%) | 11.22 | 11.97 | 419.53K |
2024-02-14 | 10.74 | 11.13 | ↑$0.39 (3.63%) | 10.54 | 11.19 | 234.84K |
Create an account or log in to view more rows.
$SHYF Holding.
$SHYF i hate money so im buying
$SHYF I warned everyone this company sucks
$SHYF we’re fucked tomorrow boys
$SHYF finally a pullback
$SHYF the greatest stock of all time
will not bow to the shorts
oh yeah
$SHYF no pain no gain
$SHYF weak
$SHYF Time to buy here
$SHYF hmm...