Skip to main content

The Shyft Group Inc (NQ: SHYF )

14.44 +0.66 (+4.79%)
Streaming Delayed Price Updated: 1:48 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 13.43 13.82 13.37 13.78 266,567 +0.50(+3.77%)
Nov 21, 2024 13.19 13.50 12.85 13.28 223,761 -0.14(-1.04%)
Nov 20, 2024 13.33 13.43 13.11 13.42 82,918 +0.08(+0.60%)
Nov 19, 2024 13.38 13.57 13.19 13.34 144,696 -0.30(-2.20%)
Nov 18, 2024 13.74 14.05 13.58 13.64 175,615 -0.28(-2.01%)
Nov 15, 2024 14.22 14.25 13.71 13.92 207,081 -0.21(-1.49%)
Nov 14, 2024 14.50 14.58 14.01 14.13 92,735 -0.25(-1.74%)
Nov 13, 2024 14.54 14.69 14.32 14.38 317,002 -0.07(-0.48%)
Nov 12, 2024 14.72 14.79 14.36 14.45 181,421 -0.45(-3.02%)
Nov 11, 2024 14.77 14.98 14.56 14.90 139,203 +0.30(+2.05%)
Nov 08, 2024 14.55 14.78 14.25 14.60 286,304 +0.00(+0.00%)
Nov 07, 2024 14.74 14.80 14.46 14.60 140,482 -0.20(-1.35%)
Nov 06, 2024 14.85 15.03 14.57 14.80 213,947 +1.13(+8.27%)
Nov 05, 2024 13.20 13.68 13.18 13.67 168,582 +0.47(+3.56%)
Nov 04, 2024 13.06 13.62 12.79 13.20 306,529 +0.09(+0.69%)
Nov 01, 2024 13.00 13.28 12.69 13.11 352,301 +0.19(+1.47%)
Oct 31, 2024 13.24 13.35 12.68 12.92 305,731 -0.29(-2.20%)
Oct 30, 2024 13.00 13.38 13.00 13.21 161,774 +0.14(+1.07%)
Oct 29, 2024 12.86 13.09 12.50 13.07 200,300 +0.17(+1.32%)
Oct 28, 2024 12.32 12.99 12.27 12.90 220,149 +0.65(+5.31%)
Oct 25, 2024 11.81 12.34 11.65 12.25 233,663 +0.62(+5.33%)
Oct 24, 2024 11.38 12.03 11.17 11.63 327,534 -0.11(-0.94%)
Oct 23, 2024 11.83 12.14 11.55 11.74 402,548 -0.22(-1.84%)
Oct 22, 2024 12.20 12.27 11.93 11.96 355,782 -0.24(-1.97%)
Oct 21, 2024 12.89 12.93 12.08 12.20 411,316 -0.64(-4.98%)
Oct 18, 2024 12.93 13.13 12.66 12.84 1,142,898 +0.02(+0.16%)
Oct 17, 2024 12.45 12.86 12.21 12.82 364,070 +0.38(+3.05%)
Oct 16, 2024 12.38 12.50 11.86 12.44 265,194 +0.07(+0.57%)
Oct 15, 2024 12.14 12.59 12.14 12.37 129,866 +0.14(+1.14%)
Oct 14, 2024 11.94 12.30 11.79 12.23 166,856 +0.25(+2.09%)
Oct 11, 2024 11.60 12.12 11.60 11.98 179,009 +0.41(+3.54%)
Oct 10, 2024 11.51 11.59 11.20 11.57 151,674 -0.10(-0.86%)
Oct 09, 2024 11.64 11.93 11.64 11.67 103,753 +0.00(+0.00%)
Oct 08, 2024 11.90 11.90 11.52 11.67 175,215 -0.29(-2.42%)
Oct 07, 2024 11.89 12.03 11.84 11.96 83,184 -0.03(-0.25%)
Oct 04, 2024 12.23 12.38 11.91 11.99 144,592 +0.03(+0.25%)
Oct 03, 2024 12.32 12.38 11.83 11.96 322,599 -0.50(-4.01%)
Oct 02, 2024 12.33 12.56 12.25 12.46 100,391 +0.03(+0.24%)
Oct 01, 2024 12.48 12.56 12.20 12.43 157,173 -0.12(-0.96%)
Sep 30, 2024 12.43 12.57 12.29 12.55 178,532 -0.05(-0.40%)
Sep 27, 2024 12.59 12.88 12.39 12.60 127,574 +0.21(+1.69%)
Sep 26, 2024 12.64 12.80 12.39 12.39 149,558 +0.02(+0.16%)
Sep 25, 2024 12.96 13.01 12.27 12.37 323,001 -0.61(-4.70%)
Sep 24, 2024 12.66 13.17 12.50 12.98 228,350 +0.36(+2.85%)
Sep 23, 2024 12.69 13.30 12.37 12.62 192,715 -0.04(-0.32%)
Sep 20, 2024 13.04 13.08 12.58 12.66 691,311 -0.48(-3.65%)
Sep 19, 2024 13.40 13.40 13.00 13.14 310,110 +0.19(+1.47%)
Sep 18, 2024 12.78 13.53 12.58 12.95 181,869 +0.12(+0.94%)
Sep 17, 2024 12.96 13.43 12.80 12.83 171,275 +0.02(+0.16%)
Sep 16, 2024 12.81 12.90 12.33 12.81 284,526 +0.06(+0.47%)
Sep 13, 2024 12.50 12.87 12.50 12.75 136,319 +0.49(+4.00%)
Sep 12, 2024 12.24 12.45 12.05 12.26 153,859 +0.04(+0.33%)
Sep 11, 2024 11.84 12.23 11.72 12.22 155,838 +0.26(+2.17%)
Sep 10, 2024 12.03 12.04 11.73 11.96 260,692 -0.06(-0.50%)
Sep 09, 2024 12.48 12.48 11.93 12.02 243,722 -0.37(-2.99%)
Sep 06, 2024 13.09 13.20 12.31 12.39 160,174 -0.64(-4.91%)
Sep 05, 2024 13.42 13.43 12.99 13.03 158,675 -0.40(-2.98%)
Sep 04, 2024 13.46 13.70 13.22 13.43 162,487 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.