Shyft Group Inc (SHYF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.49196141479 | 12.44 | 12.68 | 12.08 | 171425 | 12.46622985 | CS |
| 4 | 0.31 | 2.62267343486 | 11.82 | 12.76 | 10.14 | 233536 | 11.54799231 | CS |
| 12 | -0.87 | -6.69230769231 | 13 | 15.28 | 10.14 | 247290 | 12.73436579 | CS |
| 26 | 0.01 | 0.0825082508251 | 12.12 | 17.56 | 10.14 | 276553 | 13.13039219 | CS |
| 52 | 0.8 | 7.06090026478 | 11.33 | 17.56 | 9.81 | 290084 | 12.28311153 | CS |
| 156 | -29.5928 | -70.9271669207 | 41.7228 | 46.5519 | 9.81 | 295558 | 18.47766691 | CS |
| 260 | -4.47 | -26.9277108434 | 16.6 | 54.5 | 9.81 | 268383 | 22.25913358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 12.13 | -0.3 | -2.41 | 12.39 | 12.51 | 12.12 | 156623 |
| 1737675300 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1737588900 | 12.43 | -0.16 | -1.27 | 12.54 | 12.57 | 12.19 | 151994 |
| 1737502500 | 12.59 | 0.17 | 1.37 | 12.62 | 12.68 | 12.48 | 130911 |
| 1737156900 | 12.42 | 0.09 | 0.73 | 12.44 | 12.47 | 12.08 | 231369 |
| 1737070500 | 12.33 | -0.03 | -0.24 | 12.4 | 12.48 | 11.6803 | 227917 |
| 1736984100 | 12.36 | 1.82 | 17.27 | 11.93 | 12.76 | 11.69 | 502177 |
| 1736897700 | 10.54 | 0.2 | 1.93 | 10.56 | 10.63 | 10.17 | 208884 |
| 1736811300 | 10.34 | 0.03 | 0.29 | 10.14 | 10.37 | 10.14 | 217566 |
| 1736552100 | 10.31 | -0.58 | -5.33 | 10.7 | 10.7 | 10.21 | 258293 |
| 1736379300 | 10.89 | -0.31 | -2.77 | 11.11 | 11.11 | 10.76 | 175735 |
| 1736292900 | 11.2 | -0.28 | -2.44 | 11.5 | 11.6 | 11.06 | 191991 |
| 1736206500 | 11.48 | -0.29 | -2.46 | 11.85 | 12.02 | 11.42 | 193815 |
| 1735947300 | 11.77 | 0.65 | 5.85 | 11.18 | 11.795 | 11.18 | 250653 |
| 1735860900 | 11.12 | -0.62 | -5.28 | 11.88 | 11.95 | 11.07 | 288766 |
| 1735688100 | 11.74 | 0.15 | 1.29 | 11.54 | 12.05 | 11.54 | 186706 |
| 1735601700 | 11.59 | 0.26 | 2.29 | 11.27 | 11.68 | 11.17 | 292056 |
| 1735342500 | 11.33 | -0.59 | -4.95 | 11.82 | 12.04 | 11.24 | 227747 |
| 1735256100 | 11.92 | 0.23 | 1.97 | 11.71 | 11.975 | 11.55 | 159655 |
| 1735077840 | 11.69 | 0.05 | 0.43 | 11.63 | 11.75 | 11.39 | 90755 |
| 1734996900 | 11.64 | 0.19 | 1.66 | 11.52 | 11.73 | 11.45 | 250645 |
| 1734737700 | 11.45 | 0.05 | 0.44 | 11.12 | 11.66 | 10.91 | 664082 |
| 1734651300 | 11.4 | -0.91 | -7.39 | 12.3 | 12.35 | 11.4 | 351165 |
| 1734564900 | 12.31 | -0.23 | -1.83 | 12.54 | 13.18 | 11.865 | 507488 |
| 1734478500 | 12.54 | -1.48 | -10.56 | 13.6 | 13.76 | 12.32 | 939491 |
| 1734392100 | 14.02 | 1.3 | 10.22 | 12.84 | 15.28 | 12.61 | 718127 |
| 1734132900 | 12.72 | -0.13 | -1.01 | 12.83 | 12.84 | 12.43 | 123480 |
| 1734046500 | 12.85 | 0.02 | 0.16 | 12.83 | 13.03 | 12.495 | 186067 |
| 1733960100 | 12.83 | 0.08 | 0.63 | 12.97 | 13.22 | 12.755 | 253248 |
| 1733873700 | 12.75 | -0.21 | -1.62 | 12.96 | 13.15 | 12.54 | 249436 |
| 1733787300 | 12.96 | 0.07 | 0.54 | 12.99 | 13.185 | 12.89 | 145309 |
| 1733528100 | 12.89 | -0.29 | -2.20 | 13.31 | 13.51 | 12.87 | 89751 |
| 1733441700 | 13.18 | -0.17 | -1.27 | 13.4 | 13.64 | 13.16 | 275103 |
| 1733355300 | 13.35 | -0.09 | -0.67 | 13.42 | 13.945 | 13.29 | 365741 |
| 1733268900 | 13.44 | 0.06 | 0.45 | 13.46 | 13.58 | 13.22 | 114456 |
| 1733182500 | 13.38 | -0.72 | -5.11 | 14.11 | 14.29 | 13.32 | 236320 |
| 1732917840 | 14.1 | -0.16 | -1.12 | 14.35 | 14.54 | 14.03 | 79152 |
| 1732750500 | 14.26 | -0.03 | -0.21 | 14.45 | 14.795 | 14.245 | 136895 |
| 1732664100 | 14.29 | -0.06 | -0.42 | 14.16 | 14.34 | 14.07 | 201013 |
| 1732577700 | 14.35 | 0.57 | 4.14 | 14.03 | 14.555 | 14.03 | 163586 |
| 1732318500 | 13.78 | 0.5 | 3.77 | 13.43 | 13.82 | 13.365 | 266567 |
| 1732232100 | 13.28 | -0.14 | -1.04 | 13.19 | 13.5 | 12.85 | 223761 |
| 1732145700 | 13.42 | 0.08 | 0.60 | 13.33 | 13.53 | 13.11 | 82918 |
| 1732059300 | 13.34 | -0.3 | -2.20 | 13.38 | 13.59 | 13.19 | 144696 |
| 1731972900 | 13.64 | -0.28 | -2.01 | 13.74 | 14.05 | 13.58 | 175615 |
| 1731713700 | 13.92 | -0.21 | -1.49 | 14.22 | 14.25 | 13.71 | 207081 |
| 1731627300 | 14.13 | -0.25 | -1.74 | 14.5 | 14.69 | 14.01 | 92735 |
| 1731540900 | 14.38 | -0.07 | -0.48 | 14.54 | 14.73 | 14.32 | 317002 |
| 1731454500 | 14.45 | -0.45 | -3.02 | 14.72 | 14.79 | 14.36 | 181421 |
| 1731368100 | 14.9 | 0.3 | 2.05 | 14.77 | 14.98 | 14.5583 | 139203 |
| 1731108900 | 14.6 | 0 | 0.00 | 14.55 | 14.78 | 14.2469 | 286304 |
| 1731022500 | 14.6 | -0.2 | -1.35 | 14.8 | 14.8 | 14.46 | 140482 |
| 1730936100 | 14.8 | 1.13 | 8.27 | 14.85 | 15.03 | 14.57 | 211657 |
| 1730849700 | 13.67 | 0.47 | 3.56 | 13.2 | 13.68 | 13.18 | 168582 |
| 1730763300 | 13.2 | 0.09 | 0.69 | 13.06 | 13.615 | 12.79 | 306529 |
| 1730500500 | 13.11 | 0.19 | 1.47 | 13 | 13.28 | 12.69 | 352301 |
| 1730414100 | 12.92 | -0.29 | -2.20 | 13.24 | 13.35 | 12.675 | 305731 |
| 1730327700 | 13.21 | 0.14 | 1.07 | 13 | 13.38 | 13 | 161774 |
| 1730241300 | 13.07 | 0.17 | 1.32 | 12.86 | 13.09 | 12.5 | 200300 |
| 1730154900 | 12.9 | 0.65 | 5.31 | 12.32 | 12.99 | 12.27 | 220149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
