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 | 0.925 | 6.95488721805 | 13.3 | 14.55 | 13.18 | 245940 | 13.91591397 | CS |
| 4 | -2.445 | -14.6670665867 | 16.67 | 16.94 | 12.54 | 334044 | 13.74911674 | CS |
| 12 | 1.615 | 12.807295797 | 12.61 | 17.56 | 9.93 | 400377 | 12.74933523 | CS |
| 26 | 3.825 | 36.7788461538 | 10.4 | 17.56 | 9.81 | 338673 | 12.24347092 | CS |
| 52 | -1.275 | -8.22580645161 | 15.5 | 17.56 | 9.81 | 348146 | 12.2455323 | CS |
| 156 | -29.025 | -67.1098265896 | 43.25 | 54.5 | 9.81 | 290570 | 21.48985032 | CS |
| 260 | -2.375 | -14.3072289157 | 16.6 | 54.5 | 9.81 | 271368 | 22.98203149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724884500 | 13.77 | -0.19 | -1.36 | 13.89 | 14.0499 | 13.59 | 221050 |
| 1724798100 | 13.96 | -0.08 | -0.57 | 13.95 | 13.99 | 13.72 | 228232 |
| 1724711700 | 14.04 | -0.13 | -0.92 | 14.36 | 14.36 | 13.64 | 191897 |
| 1724452500 | 14.17 | 0.66 | 4.89 | 13.52 | 14.55 | 13.52 | 359500 |
| 1724366100 | 13.51 | 0.25 | 1.89 | 13.3 | 13.53 | 13.18 | 229022 |
| 1724279700 | 13.26 | 0.49 | 3.84 | 12.82 | 13.32 | 12.54 | 645854 |
| 1724193300 | 12.77 | -0.28 | -2.15 | 13.01 | 13.32 | 12.68 | 166318 |
| 1724106900 | 13.05 | 0.05 | 0.38 | 13.03 | 13.12 | 12.77 | 213262 |
| 1723847700 | 13 | -0.32 | -2.40 | 13.25 | 13.42 | 12.93 | 156246 |
| 1723761300 | 13.32 | 0.33 | 2.54 | 13.35 | 13.62 | 13.15 | 129557 |
| 1723674900 | 12.99 | -0.81 | -5.87 | 13.81 | 13.92 | 12.99 | 404033 |
| 1723588500 | 13.8 | 0.26 | 1.92 | 13.6 | 13.94 | 13.52 | 246608 |
| 1723502100 | 13.54 | -0.04 | -0.29 | 13.53 | 13.62 | 13.16 | 355861 |
| 1723242900 | 13.58 | -0.08 | -0.59 | 13.74 | 13.74 | 13.32 | 436507 |
| 1723156500 | 13.66 | 0.37 | 2.78 | 13.44 | 13.68 | 13.15 | 854789 |
| 1723070100 | 13.29 | -0.82 | -5.81 | 14.37 | 14.545 | 13.28 | 285171 |
| 1722983700 | 14.11 | 0.02 | 0.14 | 14.16 | 14.25 | 13.85 | 271813 |
| 1722897300 | 14.09 | -0.59 | -4.02 | 14.33 | 14.33 | 13.26 | 535964 |
| 1722638100 | 14.68 | -0.6 | -3.93 | 14.91 | 14.91 | 14.09 | 371214 |
| 1722551700 | 15.28 | -1.49 | -8.88 | 16.67 | 16.94 | 15.1 | 411595 |
| 1722465300 | 16.77 | 0.22 | 1.33 | 16.6 | 17.56 | 16.14 | 589611 |
| 1722378900 | 16.55 | 0.25 | 1.53 | 16.34 | 17.04 | 16.105899 | 732039 |
| 1722292500 | 16.3 | 2.51 | 18.20 | 14.75 | 16.309999 | 14.36 | 812594 |
| 1722033300 | 13.79 | 0.2 | 1.47 | 13.96 | 13.96 | 13.495 | 478105 |
| 1721946900 | 13.59 | 1.95 | 16.75 | 12.01 | 14.08 | 11.73 | 706608 |
| 1721860500 | 11.64 | -0.57 | -4.67 | 12.12 | 12.16 | 11.61 | 167233 |
| 1721774100 | 12.21 | 0.15 | 1.24 | 11.88 | 12.31 | 11.83 | 221867 |
| 1721687700 | 12.06 | 0.28 | 2.38 | 11.85 | 12.07 | 11.642 | 292855 |
| 1721428500 | 11.78 | 0.12 | 1.03 | 11.72 | 11.94 | 11.51 | 991378 |
| 1721342100 | 11.66 | -0.58 | -4.74 | 12.24 | 12.63 | 11.65 | 360517 |
| 1721255700 | 12.24 | 0.18 | 1.49 | 11.98 | 12.24 | 11.35 | 426471 |
| 1721169300 | 12.06 | 1.16 | 10.64 | 11.06 | 12.1 | 11 | 488254 |
| 1721082900 | 10.9 | 0.29 | 2.73 | 10.77 | 11.07 | 10.56 | 658304 |
| 1720823700 | 10.61 | 0.21 | 2.02 | 10.59 | 10.79 | 10.38 | 1200934 |
| 1720737300 | 10.4 | 0.24 | 2.36 | 10.45 | 10.65 | 10.23 | 521244 |
| 1720650900 | 10.16 | -0.05 | -0.49 | 10.29 | 10.35 | 9.93 | 241775 |
| 1720564500 | 10.21 | -0.56 | -5.20 | 10.77 | 10.77 | 9.94 | 445603 |
| 1720478100 | 10.77 | 0.35 | 3.36 | 10.56 | 10.94 | 10.24 | 438620 |
| 1720218900 | 10.42 | -1.02 | -8.92 | 11.35 | 11.35 | 10.31 | 368866 |
| 1720040640 | 11.44 | 0.3 | 2.69 | 11.23 | 11.58 | 11.11 | 226245 |
| 1719959700 | 11.14 | -0.01 | -0.09 | 11.17 | 11.305 | 11.02 | 298114 |
| 1719873300 | 11.15 | -0.87 | -7.24 | 11.95 | 12 | 11.12 | 225182 |
| 1719614100 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1719527700 | 12.02 | 0.31 | 2.65 | 11.77 | 12.09 | 11.44 | 618399 |
| 1719441300 | 11.71 | 0.18 | 1.56 | 11.45 | 11.78 | 11.44 | 184102 |
| 1719354900 | 11.53 | -0.33 | -2.78 | 11.81 | 11.81 | 11.42 | 222258 |
| 1719268500 | 11.86 | 0.1 | 0.85 | 11.81 | 11.941 | 11.7524 | 185171 |
| 1719009300 | 11.76 | -0.52 | -4.23 | 12.27 | 12.28 | 11.76 | 516027 |
| 1718922900 | 12.28 | 0.01 | 0.08 | 12.22 | 12.34 | 12.172 | 158196 |
| 1718750100 | 12.27 | 0.11 | 0.90 | 12.07 | 12.31 | 12.03 | 150139 |
| 1718663700 | 12.16 | 0.16 | 1.33 | 11.98 | 12.18 | 11.97 | 104809 |
| 1718404500 | 12 | -0.32 | -2.60 | 12.17 | 12.315 | 11.74 | 410146 |
| 1718318100 | 12.32 | -0.27 | -2.14 | 12.59 | 12.59 | 12.2 | 403977 |
| 1718231700 | 12.59 | -0.02 | -0.16 | 13.1 | 13.125 | 12.55 | 148382 |
| 1718145300 | 12.61 | -0.03 | -0.24 | 12.47 | 12.64 | 12.32 | 119165 |
| 1718058900 | 12.64 | -0.12 | -0.94 | 12.59 | 12.79 | 12.47 | 150136 |
| 1717799700 | 12.76 | -0.22 | -1.69 | 12.8 | 12.925 | 12.55 | 183379 |
| 1717713300 | 12.98 | 0.3 | 2.37 | 12.61 | 12.99 | 12.505 | 438454 |
| 1717626900 | 12.68 | 0.26 | 2.09 | 12.43 | 12.75 | 12.375 | 211417 |
| 1717540500 | 12.42 | -0.25 | -1.97 | 12.66 | 12.66 | 12.18 | 271886 |
| 1717454100 | 12.67 | 0 | 0.00 | 12.89 | 12.94 | 12.53 | 550044 |
| 1717194900 | 12.67 | 0.02 | 0.16 | 12.73 | 12.73 | 12.405 | 916296 |
| 1717108500 | 12.65 | 0.4 | 3.27 | 12.37 | 12.72 | 12.37 | 136636 |
| 1717022100 | 12.25 | -0.31 | -2.47 | 12.24 | 12.465 | 12.15 | 222204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
