Shyft Group Inc (SHYF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.5974025974 | 9.24 | 9.6 | 8.885 | 260788 | 9.17949721 | CS |
| 4 | -1.45 | -13.8755980861 | 10.45 | 10.45 | 8.27 | 260521 | 9.2126466 | CS |
| 12 | -2.88 | -24.2424242424 | 11.88 | 13.75 | 8.27 | 233054 | 10.6398572 | CS |
| 26 | -3.59 | -28.5146942017 | 12.59 | 15.28 | 8.27 | 244173 | 11.86570317 | CS |
| 52 | -3.07 | -25.4349627175 | 12.07 | 17.56 | 8.27 | 282986 | 12.21759869 | CS |
| 156 | -29.18 | -76.4274489261 | 38.18 | 40.39 | 8.27 | 296109 | 17.10904265 | CS |
| 260 | -7.6 | -45.7831325301 | 16.6 | 54.5 | 8.27 | 267133 | 21.89190664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 9 | -0.17 | -1.85 | 9.2 | 9.24 | 9 | 169828 |
| 1743028500 | 9.17 | -0.02 | -0.22 | 9.23 | 9.44 | 9.015 | 141640 |
| 1742942100 | 9.19 | -0.16 | -1.71 | 9.34 | 9.47 | 9.19 | 259872 |
| 1742855700 | 9.35 | 0.38 | 4.24 | 9.1199999 | 9.38 | 9.02 | 139935 |
| 1742596500 | 8.97 | -0.52 | -5.48 | 9.38 | 9.45 | 8.885 | 503845 |
| 1742510100 | 9.49 | 0.1 | 1.06 | 9.24 | 9.6 | 9.215 | 258647 |
| 1742423700 | 9.39 | -0.06 | -0.63 | 9.43 | 9.5399999 | 9.3 | 192476 |
| 1742337300 | 9.45 | 0.01 | 0.11 | 9.31 | 9.53 | 9.18 | 235290 |
| 1742250900 | 9.44 | 0.25 | 2.72 | 9.15 | 9.66 | 9.103 | 323528 |
| 1741991700 | 9.19 | 0.36 | 4.08 | 8.93 | 9.35 | 8.83 | 278495 |
| 1741905300 | 8.83 | 0.15 | 1.73 | 8.61 | 9.035 | 8.27 | 365407 |
| 1741818900 | 8.68 | -0.01 | -0.12 | 8.77 | 8.77 | 8.46 | 233258 |
| 1741732500 | 8.69 | -0.52 | -5.65 | 9.21 | 9.287 | 8.685 | 304943 |
| 1741646100 | 9.21 | -0.15 | -1.60 | 9.35 | 9.5399999 | 9.1199999 | 299018 |
| 1741390500 | 9.36 | 0.06 | 0.65 | 9.24 | 9.38 | 8.93 | 196488 |
| 1741304100 | 9.3 | 0.26 | 2.88 | 8.89 | 9.3699999 | 8.8 | 207148 |
| 1741217700 | 9.0399999 | 0.36 | 4.15 | 8.75 | 9.055 | 8.5 | 214546 |
| 1741131300 | 8.68 | -0.42 | -4.62 | 8.9 | 8.97 | 8.65 | 265965 |
| 1741044900 | 9.1 | -0.92 | -9.18 | 10.09 | 10.3006 | 9.045 | 249944 |
| 1740785700 | 10.02 | -0.14 | -1.38 | 10.11 | 10.28 | 9.83 | 296411 |
| 1740699300 | 10.16 | -0.28 | -2.68 | 10.45 | 10.45 | 10.021 | 243555 |
| 1740612900 | 10.44 | -0.24 | -2.25 | 10.7 | 10.995 | 10.38 | 353405 |
| 1740526500 | 10.68 | 0.12 | 1.14 | 10.66 | 11.02 | 10.57 | 511182 |
| 1740440100 | 10.56 | -0.61 | -5.46 | 11.17 | 11.35 | 10.56 | 461988 |
| 1740180900 | 11.17 | -1.23 | -9.92 | 12.64 | 12.87 | 11.16 | 293153 |
| 1740094500 | 12.4 | -0.12 | -0.96 | 13.23 | 13.75 | 11.58 | 296310 |
| 1740008100 | 12.52 | 0.11 | 0.89 | 12.19 | 12.67 | 12.03 | 234061 |
| 1739921700 | 12.41 | 0.2 | 1.64 | 12.28 | 12.57 | 12.27 | 188015 |
| 1739576100 | 12.21 | 0.33 | 2.78 | 11.91 | 12.217 | 11.888 | 134950 |
| 1739489700 | 11.88 | -0.13 | -1.08 | 12.17 | 12.22 | 11.81 | 119180 |
| 1739403300 | 12.01 | -0.18 | -1.48 | 12.07 | 12.235 | 11.925 | 180514 |
| 1739316900 | 12.19 | 0.18 | 1.50 | 11.8 | 12.255 | 11.8 | 208169 |
| 1739230500 | 12.01 | 0.17 | 1.44 | 11.96 | 12.085 | 11.74 | 191823 |
| 1738971300 | 11.84 | -0.07 | -0.59 | 11.84 | 11.88 | 11.5801 | 184020 |
| 1738884900 | 11.91 | -0.01 | -0.08 | 11.96 | 12.09 | 11.83 | 97874 |
| 1738798500 | 11.92 | 0.11 | 0.93 | 11.83 | 11.92 | 11.62 | 139890 |
| 1738712100 | 11.81 | 0.41 | 3.60 | 11.4 | 11.82 | 11.395 | 123835 |
| 1738625700 | 11.4 | -0.61 | -5.08 | 11.64 | 11.85 | 11.34 | 151936 |
| 1738366500 | 12.01 | -0.01 | -0.08 | 11.97 | 12.21 | 11.9 | 196393 |
| 1738280100 | 12.02 | 0.07 | 0.59 | 12.11 | 12.28 | 11.925 | 81700 |
| 1738193700 | 11.95 | -0.07 | -0.58 | 12 | 12.055 | 11.76 | 138346 |
| 1738107300 | 12.02 | -0.22 | -1.80 | 12.21 | 12.21 | 11.985 | 186070 |
| 1738020900 | 12.24 | 0.11 | 0.91 | 12.06 | 12.26 | 11.985 | 181110 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
