The Shyft Group, Inc. - Common Stock (SHYF)
12.02
0.00 (0.00%)
The Shyft Group is a leading manufacturer and provider of specialty vehicles and mobile workforce solutions, primarily focused on the commercial transportation and logistics sector
The company specializes in building a variety of vehicles, including delivery vans, mobile command centers, and other custom vehicles tailored to meet the unique needs of its clients. Through its innovative designs and engineering capabilities, Shyft Group aims to enhance operational efficiency for businesses by delivering high-quality, reliable, and versatile fleet solutions. In addition to vehicle manufacturing, the company also offers support services and technologies to help organizations optimize their fleet management and improve overall productivity.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 12.11 | 12.28 | 11.93 | 12.02 | 81,719 | 12.02 |
| 1/29/2025 | 12.00 | 12.05 | 11.76 | 11.95 | 138,346 | 11.95 |
| 1/28/2025 | 12.21 | 12.21 | 11.98 | 12.02 | 186,071 | 12.02 |
| 1/27/2025 | 12.06 | 12.26 | 11.77 | 12.24 | 181,878 | 12.24 |
| 1/24/2025 | 12.39 | 12.51 | 12.12 | 12.13 | 156,623 | 12.13 |
| 1/23/2025 | 12.28 | 12.48 | 12.13 | 12.47 | 160,510 | 12.47 |
| 1/22/2025 | 12.54 | 12.57 | 12.19 | 12.43 | 152,289 | 12.43 |
| 1/21/2025 | 12.62 | 12.68 | 12.48 | 12.59 | 131,183 | 12.59 |
| 1/17/2025 | 12.44 | 12.47 | 12.08 | 12.42 | 231,375 | 12.42 |
| 1/16/2025 | 12.40 | 12.48 | 11.68 | 12.33 | 227,917 | 12.33 |
| 1/15/2025 | 11.93 | 12.76 | 11.69 | 12.36 | 502,177 | 12.36 |
| 1/14/2025 | 10.56 | 10.63 | 10.17 | 10.54 | 208,884 | 10.54 |
| 1/13/2025 | 10.14 | 10.37 | 10.14 | 10.34 | 217,564 | 10.34 |
| 1/10/2025 | 10.70 | 10.70 | 10.21 | 10.31 | 258,293 | 10.31 |
| 1/08/2025 | 11.11 | 11.11 | 10.76 | 10.89 | 175,735 | 10.89 |
| 1/07/2025 | 11.50 | 11.60 | 11.06 | 11.20 | 191,991 | 11.20 |
| 1/06/2025 | 11.85 | 12.02 | 11.42 | 11.48 | 193,875 | 11.48 |
| 1/03/2025 | 11.18 | 11.79 | 11.18 | 11.77 | 250,653 | 11.77 |
| 1/02/2025 | 11.88 | 11.95 | 11.07 | 11.12 | 288,766 | 11.12 |
| 12/31/2024 | 11.59 | 0.00 | 11.74 | 11.74 | 0 | 11.74 |
| 12/30/2024 | 11.27 | 11.68 | 11.17 | 11.59 | 292,056 | 11.59 |
| 12/27/2024 | 11.82 | 12.04 | 11.24 | 11.33 | 227,748 | 11.33 |
| 12/26/2024 | 11.71 | 11.97 | 11.55 | 11.92 | 159,655 | 11.92 |
| 12/24/2024 | 11.63 | 11.75 | 11.39 | 11.69 | 90,755 | 11.69 |
| 12/23/2024 | 11.52 | 11.73 | 11.45 | 11.64 | 250,645 | 11.64 |
| 12/20/2024 | 11.12 | 11.66 | 10.91 | 11.45 | 664,085 | 11.45 |
| 12/19/2024 | 12.30 | 12.35 | 11.40 | 11.46 | 306,324 | 11.46 |
| 12/18/2024 | 12.54 | 13.18 | 11.87 | 12.31 | 507,488 | 12.31 |
| 12/17/2024 | 13.60 | 13.76 | 12.32 | 12.54 | 939,491 | 12.54 |
| 12/16/2024 | 12.84 | 15.28 | 12.61 | 14.02 | 718,127 | 14.02 |
| 12/13/2024 | 12.83 | 12.83 | 12.43 | 12.72 | 123,480 | 12.72 |
| 12/12/2024 | 12.83 | 13.03 | 12.49 | 12.85 | 186,066 | 12.85 |
| 12/11/2024 | 12.97 | 13.22 | 12.76 | 12.83 | 253,248 | 12.83 |
| 12/10/2024 | 12.96 | 12.96 | 12.54 | 12.75 | 249,614 | 12.75 |
| 12/09/2024 | 12.99 | 13.19 | 12.89 | 12.96 | 145,309 | 12.96 |
| 12/06/2024 | 13.31 | 13.31 | 12.87 | 12.89 | 89,751 | 12.89 |
| 12/05/2024 | 13.40 | 13.64 | 13.15 | 13.18 | 275,103 | 13.18 |
| 12/04/2024 | 13.42 | 13.95 | 13.29 | 13.35 | 365,741 | 13.35 |
| 12/03/2024 | 13.46 | 13.58 | 13.22 | 13.44 | 114,456 | 13.44 |
| 12/02/2024 | 14.11 | 14.12 | 13.32 | 13.38 | 236,320 | 13.38 |
| 11/29/2024 | 14.35 | 14.48 | 14.03 | 14.10 | 79,152 | 14.10 |
| 11/27/2024 | 14.45 | 14.79 | 14.24 | 14.26 | 136,895 | 14.26 |
| 11/26/2024 | 14.16 | 14.34 | 14.07 | 14.29 | 201,013 | 14.29 |
| 11/25/2024 | 14.03 | 14.55 | 14.03 | 14.35 | 163,778 | 14.35 |
| 11/22/2024 | 13.43 | 13.82 | 13.37 | 13.78 | 266,567 | 13.78 |
| 11/21/2024 | 13.19 | 13.50 | 12.85 | 13.28 | 223,761 | 13.28 |
| 11/20/2024 | 13.33 | 13.43 | 13.11 | 13.42 | 82,918 | 13.42 |
| 11/19/2024 | 13.38 | 13.57 | 13.19 | 13.34 | 144,696 | 13.34 |
| 11/18/2024 | 13.74 | 14.05 | 13.58 | 13.64 | 175,615 | 13.64 |
| 11/15/2024 | 14.22 | 14.25 | 13.71 | 13.92 | 207,081 | 13.92 |
| 11/14/2024 | 14.50 | 14.58 | 14.01 | 14.13 | 92,735 | 14.13 |
| 11/13/2024 | 14.54 | 14.69 | 14.32 | 14.38 | 317,002 | 14.38 |
| 11/12/2024 | 14.72 | 14.79 | 14.36 | 14.45 | 181,421 | 14.45 |
| 11/11/2024 | 14.77 | 14.98 | 14.56 | 14.90 | 139,203 | 14.90 |
| 11/08/2024 | 14.55 | 14.78 | 14.25 | 14.60 | 286,304 | 14.60 |
| 11/07/2024 | 14.74 | 14.80 | 14.46 | 14.60 | 140,482 | 14.60 |
| 11/06/2024 | 14.85 | 15.03 | 14.57 | 14.80 | 213,947 | 14.80 |
| 11/05/2024 | 13.20 | 13.68 | 13.18 | 13.67 | 168,582 | 13.67 |
| 11/04/2024 | 13.06 | 13.62 | 12.79 | 13.20 | 306,529 | 13.20 |
| 11/01/2024 | 13.00 | 13.28 | 12.69 | 13.11 | 352,301 | 13.11 |
| 10/31/2024 | 13.24 | 13.35 | 12.68 | 12.92 | 305,731 | 12.92 |