The Shyft Group, Inc. - SHYF - Stock Historical Data & Price

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	9.65	9.76	9.48	232,127
May 14, 2025	10.12	9.68	9.68	10.12	9.65	259,100
May 13, 2025	9.84	10.12	10.12	10.17	9.77	308,800
May 12, 2025	10	9.84	9.84	10.18	9.47	386,800
May 09, 2025	9.1	9.37	9.37	9.43	9.1	146,145
May 08, 2025	8.88	9.12	9.12	9.41	8.88	270,600

The Shyft Group, Inc. (SHYF) NASDAQ