The Shyft Group, Inc. (SHYF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SHYF Historical Return
If you invested $1000 in The Shyft Group, Inc. (SHYF) 10 years ago, it would be worth $1,581.34 as of August 01, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $336.55. This corresponds to total returns of 58.13%, -66.34%, respectively, with annualized returns of 4.69%, -19.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SHYF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 12.75 | 12.54 | 12.54 | 12.54 | 12.54 | 159,843 |
| June 27, 2025 | 12.7 | 12.64 | 12.64 | 13 | 12.49 | 247,800 |
| June 26, 2025 | 12.36 | 12.63 | 12.63 | 12.66 | 12.29 | 153,117 |
| June 25, 2025 | 12.19 | 12.28 | 12.28 | 12.36 | 12.04 | 182,100 |
| June 24, 2025 | 12.01 | 12.19 | 12.19 | 12.32 | 11.95 | 93,714 |
| June 23, 2025 | 11.78 | 11.94 | 11.94 | 11.96 | 11.49 | 116,583 |
| June 20, 2025 | 12.34 | 11.81 | 11.81 | 12.34 | 11.8 | 312,914 |
| June 18, 2025 | 12.09 | 12.17 | 12.17 | 12.94 | 12.09 | 271,700 |
| June 17, 2025 | 11.82 | 12.09 | 12.09 | 12.18 | 11.8 | 223,200 |
| June 16, 2025 | 12.07 | 12 | 12 | 12.1 | 11.87 | 132,000 |
| June 13, 2025 | 11.8 | 11.87 | 11.87 | 12.13 | 11.63 | 161,800 |
| June 12, 2025 | 12.15 | 12.16 | 12.16 | 12.37 | 11.86 | 224,345 |
| June 11, 2025 | 12.26 | 12.33 | 12.33 | 12.46 | 12.15 | 241,506 |
| June 10, 2025 | 11.79 | 12.15 | 12.15 | 12.16 | 11.53 | 278,300 |
| June 09, 2025 | 11.5 | 11.81 | 11.81 | 11.91 | 11.47 | 228,200 |
| June 06, 2025 | 11.28 | 11.29 | 11.29 | 11.53 | 11.14 | 218,306 |
| June 05, 2025 | 11.11 | 10.97 | 10.97 | 11.19 | 10.86 | 184,113 |
| June 04, 2025 | 10.89 | 11.1 | 11.1 | 11.14 | 10.81 | 217,600 |
| June 03, 2025 | 10.38 | 10.88 | 10.88 | 10.9 | 10.38 | 216,009 |
| June 02, 2025 | 10.48 | 10.4 | 10.4 | 10.51 | 10.36 | 281,400 |
| May 30, 2025 | 10.24 | 10.49 | 10.49 | 10.57 | 10.07 | 250,400 |
| May 29, 2025 | 10.54 | 10.35 | 10.35 | 10.54 | 10.26 | 236,900 |
| May 28, 2025 | 10.44 | 10.44 | 10.44 | 10.73 | 10.4 | 378,400 |
| May 27, 2025 | 10.29 | 10.44 | 10.44 | 10.62 | 10.16 | 645,029 |
| May 23, 2025 | 9.66 | 9.81 | 9.81 | 9.9 | 9.42 | 341,832 |
| May 22, 2025 | 9.58 | 9.66 | 9.66 | 9.7 | 9.33 | 202,626 |
| May 21, 2025 | 9.56 | 9.37 | 9.37 | 9.68 | 9.02 | 219,232 |
| May 20, 2025 | 9.7 | 9.77 | 9.77 | 9.94 | 9.59 | 166,300 |
| May 19, 2025 | 9.45 | 9.73 | 9.73 | 9.77 | 9.28 | 139,625 |
| May 16, 2025 | 9.61 | 9.75 | 9.75 | 9.88 | 9.59 | 196,200 |
| May 15, 2025 | 9.59 | 9.65 | 9.6 | 9.76 | 9.48 | 232,127 |
| May 14, 2025 | 10.12 | 9.68 | 9.63 | 10.12 | 9.65 | 259,100 |
| May 13, 2025 | 9.84 | 10.12 | 10.07 | 10.17 | 9.77 | 308,800 |
| May 12, 2025 | 10 | 9.84 | 9.79 | 10.18 | 9.47 | 386,800 |
| May 09, 2025 | 9.1 | 9.37 | 9.32 | 9.43 | 9.1 | 146,145 |
| May 08, 2025 | 8.88 | 9.12 | 9.07 | 9.41 | 8.88 | 270,600 |
| May 07, 2025 | 9.01 | 8.74 | 8.69 | 9.12 | 8.69 | 178,531 |
| May 06, 2025 | 8.78 | 8.9 | 8.85 | 9.15 | 8.66 | 290,533 |
| May 05, 2025 | 9.02 | 9.07 | 9.02 | 9.3 | 8.93 | 239,819 |
| May 02, 2025 | 8.82 | 9.16 | 9.11 | 9.22 | 8.81 | 214,500 |
| May 01, 2025 | 8.47 | 8.74 | 8.69 | 8.85 | 8.36 | 196,100 |
| April 30, 2025 | 8.34 | 8.46 | 8.42 | 8.51 | 8.03 | 221,900 |
| April 29, 2025 | 8.48 | 8.57 | 8.53 | 8.74 | 8.35 | 224,000 |
| April 28, 2025 | 8.59 | 8.48 | 8.44 | 8.76 | 8.28 | 300,605 |
| April 25, 2025 | 8.98 | 8.6 | 8.56 | 9.04 | 8.35 | 503,200 |
| April 24, 2025 | 9.01 | 9.21 | 9.16 | 9.33 | 8.09 | 907,850 |
| April 23, 2025 | 7.49 | 7.3 | 7.26 | 7.91 | 7.29 | 239,600 |
| April 22, 2025 | 7.45 | 7.21 | 7.17 | 7.47 | 6.82 | 250,535 |
| April 21, 2025 | 7.25 | 7.13 | 7.09 | 7.33 | 6.9 | 311,200 |
| April 17, 2025 | 7.35 | 7.39 | 7.35 | 7.55 | 7.28 | 248,300 |
| April 16, 2025 | 7.5 | 7.35 | 7.31 | 7.99 | 7.05 | 275,300 |
| April 15, 2025 | 7.95 | 7.53 | 7.49 | 7.95 | 7.39 | 327,300 |
| April 14, 2025 | 8.16 | 7.73 | 7.69 | 8.3 | 7.53 | 211,400 |
| April 11, 2025 | 7.94 | 7.97 | 7.93 | 8.15 | 7.7 | 176,700 |
| April 10, 2025 | 8.47 | 8.05 | 8.01 | 8.47 | 7.88 | 301,000 |
| April 09, 2025 | 7.44 | 8.82 | 8.77 | 9.2 | 7.44 | 722,400 |
| April 08, 2025 | 8.45 | 7.66 | 7.62 | 8.51 | 7.51 | 657,007 |
| April 07, 2025 | 7.6 | 8.16 | 8.12 | 8.58 | 7.57 | 498,600 |
| April 04, 2025 | 7.3 | 8.06 | 8.02 | 8.1 | 7.14 | 507,603 |
| April 03, 2025 | 7.71 | 7.85 | 7.81 | 7.98 | 7.16 | 415,400 |
AD
