Shyft Group Inc

SHYF
🏛️ usa →
12.54
Last Update: 2025-06-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.90 25.23 24.57 24.86 0.2M
2022-12-29 24.78 25.18 24.05 25.17 0.2M
2022-12-28 24.65 25.00 24.49 24.56 0.3M
2022-12-27 24.70 24.86 24.43 24.72 0.1M
2022-12-23 24.59 24.97 24.34 24.74 0.1M
2022-12-22 24.11 24.71 23.29 24.61 0.4M
2022-12-21 23.31 24.48 23.31 24.47 0.2M
2022-12-20 22.73 23.33 22.43 23.18 0.1M
2022-12-19 22.82 23.17 22.46 22.79 0.2M
2022-12-16 22.80 23.05 22.20 22.82 0.3M
2022-12-15 23.70 24.00 22.76 23.17 0.2M
2022-12-14 24.89 25.23 23.97 24.11 0.2M
2022-12-13 25.48 25.58 24.47 24.94 0.5M
2022-12-12 24.30 24.57 23.81 24.48 0.2M
2022-12-09 23.99 24.33 23.75 24.21 0.2M
2022-12-08 23.71 24.33 23.61 24.06 0.2M
2022-12-07 24.29 24.34 23.64 23.71 0.2M
2022-12-06 24.58 24.84 23.92 24.29 0.3M
2022-12-05 24.27 24.88 24.03 24.60 0.2M
2022-12-02 23.84 24.47 23.50 24.44 0.2M
2022-12-01 24.66 24.86 24.05 24.41 0.2M
2022-11-30 23.33 24.67 22.68 24.53 0.3M
2022-11-29 23.95 24.14 23.48 23.53 0.1M
2022-11-28 24.72 24.86 23.95 24.11 0.1M
2022-11-25 24.82 25.18 24.59 24.91 0.1M
2022-11-23 24.76 25.20 24.39 24.68 0.1M
2022-11-22 25.37 25.41 24.58 24.68 0.1M
2022-11-21 24.83 25.25 24.51 25.08 0.2M
2022-11-18 25.81 25.85 24.61 24.90 0.3M
2022-11-17 25.20 26.10 24.54 25.23 0.2M
2022-11-16 26.08 26.08 25.22 25.63 0.2M
2022-11-15 26.04 26.52 25.68 26.34 0.2M
2022-11-14 26.18 26.31 25.57 25.73 0.2M
2022-11-11 25.89 26.93 25.89 26.49 0.2M
2022-11-10 24.81 26.02 24.54 25.89 0.2M
2022-11-09 23.66 24.18 23.58 23.62 0.1M
2022-11-08 24.02 24.56 23.69 23.99 0.1M
2022-11-07 23.87 24.09 23.41 23.82 0.2M
2022-11-04 23.03 23.79 22.62 23.75 0.2M
2022-11-03 22.07 22.88 21.80 22.55 0.1M
2022-11-02 23.04 23.92 22.45 22.47 0.6M
2022-11-01 23.14 23.42 22.87 23.08 0.2M
2022-10-31 22.35 23.32 22.25 22.98 0.3M
2022-10-28 21.84 23.08 21.75 22.72 0.2M
2022-10-27 23.11 23.21 21.24 21.72 0.3M
2022-10-26 21.79 22.60 21.46 22.08 0.2M
2022-10-25 21.26 21.90 20.59 21.89 0.3M
2022-10-24 20.78 21.54 20.67 21.26 0.2M
2022-10-21 20.28 20.98 19.86 20.71 0.3M
2022-10-20 21.13 21.38 20.14 20.21 0.1M
2022-10-19 21.05 21.29 20.72 21.14 0.2M
2022-10-18 21.95 22.13 20.99 21.28 0.2M
2022-10-17 20.19 21.38 20.19 21.28 0.3M
2022-10-14 20.56 20.84 19.93 20.15 0.3M
2022-10-13 19.20 20.66 18.78 20.36 0.3M
2022-10-12 18.98 20.11 18.85 19.73 0.3M
2022-10-11 19.86 19.92 18.95 19.08 0.3M
2022-10-10 20.44 20.44 19.93 20.10 0.1M
2022-10-07 21.44 21.50 20.22 20.38 0.3M
2022-10-06 21.66 22.11 21.49 21.55 0.3M
2022-10-05 21.44 22.32 21.44 21.69 0.3M
2022-10-04 21.40 21.73 21.17 21.57 0.3M
2022-10-03 20.67 21.20 20.35 20.96 0.2M
2022-09-30 20.89 21.25 20.37 20.43 0.4M
2022-09-29 21.58 21.58 20.61 20.90 0.2M
2022-09-28 20.96 22.15 20.96 22.03 0.2M
2022-09-27 20.91 21.47 20.56 20.95 0.2M
2022-09-26 20.20 21.04 20.20 20.72 0.4M
2022-09-23 20.50 20.50 19.91 20.35 0.2M
2022-09-22 21.45 21.45 20.75 20.77 0.3M
2022-09-21 21.85 22.35 21.55 21.60 0.2M
2022-09-20 22.28 22.28 21.31 21.58 0.4M
2022-09-19 21.64 22.55 21.64 22.47 0.2M
2022-09-16 21.93 22.07 21.19 21.78 0.3M
2022-09-15 23.25 23.58 22.30 22.45 0.2M
2022-09-14 22.85 23.45 22.61 23.36 0.3M
2022-09-13 23.90 24.08 22.76 22.83 0.4M
2022-09-12 24.58 24.77 23.82 23.98 0.3M
2022-09-09 24.28 24.69 24.04 24.39 0.4M
2022-09-08 23.50 24.26 23.32 24.05 0.3M
2022-09-07 23.15 23.99 23.15 23.82 0.1M
2022-09-06 23.42 23.54 22.88 23.14 0.2M
2022-09-02 24.06 24.49 23.30 23.45 0.1M
2022-09-01 23.58 23.82 22.76 23.81 0.2M
2022-08-31 24.85 25.05 23.87 23.95 0.2M
2022-08-30 24.58 24.83 24.37 24.66 0.4M
2022-08-29 24.64 24.84 24.41 24.47 0.1M
2022-08-26 26.05 26.25 24.88 24.90 0.1M
2022-08-25 25.87 26.35 25.68 26.07 0.1M
2022-08-24 25.28 25.72 25.02 25.63 0.2M
2022-08-23 25.68 25.98 25.06 25.10 0.2M
2022-08-22 25.92 26.18 25.39 25.68 0.2M
2022-08-19 27.24 27.24 26.52 26.66 0.1M
2022-08-18 27.27 27.55 26.67 27.48 0.1M
2022-08-17 27.34 27.42 27.00 27.17 0.2M
2022-08-16 27.48 27.97 27.23 27.80 0.1M
2022-08-15 27.35 28.46 26.91 27.73 0.2M
2022-08-12 27.65 27.70 27.09 27.67 0.1M
2022-08-11 27.40 28.10 27.38 27.50 0.2M
2022-08-10 26.23 27.39 26.23 27.29 0.4M
2022-08-09 25.78 26.33 25.70 25.82 0.4M
2022-08-08 25.77 26.51 25.72 26.06 0.2M
2022-08-05 25.55 26.12 25.27 25.91 0.2M
2022-08-04 25.28 26.13 24.61 26.09 0.3M
2022-08-03 25.38 26.05 24.89 25.67 0.2M
2022-08-02 25.05 25.60 24.75 25.09 0.2M
2022-08-01 25.45 25.99 25.01 25.42 0.3M
2022-07-29 23.87 26.12 23.76 25.94 0.5M
2022-07-28 23.77 24.99 22.96 24.08 0.4M
2022-07-27 22.53 23.09 22.17 23.00 0.3M
2022-07-26 22.93 23.05 22.05 22.26 0.3M
2022-07-25 22.70 23.16 22.49 23.05 0.5M
2022-07-22 23.02 23.19 22.20 22.48 0.3M
2022-07-21 22.11 23.18 21.83 23.15 0.3M
2022-07-20 21.61 22.48 21.27 22.31 0.3M
2022-07-19 21.10 22.11 21.10 21.71 0.3M
2022-07-18 20.96 21.24 20.50 20.86 0.3M
2022-07-15 20.99 21.11 20.35 20.71 0.3M
2022-07-14 20.24 20.48 19.90 20.40 0.2M
2022-07-13 20.36 21.08 19.42 20.51 0.4M
2022-07-12 18.74 19.62 18.74 19.28 0.2M
2022-07-11 19.37 19.55 18.71 18.87 0.1M
2022-07-08 19.57 19.73 19.20 19.50 0.2M
2022-07-07 19.13 19.86 19.08 19.70 0.3M
2022-07-06 19.17 19.22 18.46 18.77 0.2M
2022-07-05 18.21 19.22 17.96 19.18 0.2M
2022-07-01 18.54 18.90 17.94 18.68 0.2M
2022-06-30 18.28 18.86 17.66 18.59 0.3M
2022-06-29 19.65 19.65 18.54 18.64 0.3M
2022-06-28 19.78 20.14 19.36 19.51 0.3M
2022-06-27 19.46 20.01 19.27 19.69 0.2M
2022-06-24 18.72 19.25 18.72 19.25 0.7M
2022-06-23 19.05 19.28 18.24 18.61 0.3M
2022-06-22 18.83 19.50 18.83 19.10 0.2M
2022-06-21 19.15 19.66 18.90 19.20 0.2M
2022-06-17 19.01 19.31 18.72 18.86 0.3M
2022-06-16 19.63 19.85 18.56 18.80 0.3M
2022-06-15 19.55 20.79 19.55 20.40 0.3M
2022-06-14 20.22 20.44 19.49 19.82 0.3M
2022-06-13 20.88 20.94 20.16 20.26 0.2M
2022-06-10 22.00 22.27 21.26 21.43 0.2M
2022-06-09 23.13 23.89 22.36 22.45 0.2M
2022-06-08 23.49 23.65 23.04 23.31 0.2M
2022-06-07 23.21 23.60 22.53 23.53 0.4M
2022-06-06 23.69 24.09 23.26 23.58 0.3M
2022-06-03 23.69 23.90 23.11 23.37 0.3M
2022-06-02 22.85 24.04 22.85 23.94 0.3M
2022-06-01 22.21 22.98 21.97 22.80 0.3M
2022-05-31 22.19 22.48 21.90 22.19 0.4M
2022-05-27 22.03 22.66 22.03 22.44 0.2M
2022-05-26 21.44 22.44 21.44 22.03 0.4M
2022-05-25 20.96 21.47 20.92 21.21 0.2M
2022-05-24 21.62 21.80 20.51 21.18 0.3M
2022-05-23 21.56 21.93 21.15 21.62 0.3M
2022-05-20 21.66 21.90 20.21 21.14 0.3M
2022-05-19 21.82 22.27 21.26 21.31 0.3M
2022-05-18 22.39 23.28 21.89 22.02 0.5M
2022-05-17 22.05 23.06 21.79 22.84 0.3M
2022-05-16 22.65 22.81 21.47 21.54 0.2M
2022-05-13 22.62 23.04 22.23 22.78 0.2M
2022-05-12 21.67 22.28 21.41 22.08 0.3M
2022-05-11 22.93 23.42 21.68 21.79 0.2M
2022-05-10 23.88 24.06 22.65 22.91 0.3M
2022-05-09 23.40 24.26 23.28 23.63 0.3M
2022-05-06 23.97 24.60 23.42 23.93 0.5M
2022-05-05 25.56 25.75 23.62 24.04 0.4M
2022-05-04 25.56 25.94 24.46 25.70 0.3M
2022-05-03 25.80 26.15 25.29 25.67 0.3M
2022-05-02 25.38 26.96 25.00 25.86 0.4M
2022-04-29 27.43 28.09 25.23 25.47 0.6M
2022-04-28 27.48 28.32 25.98 27.74 0.6M
2022-04-27 28.41 28.90 27.95 28.21 0.3M
2022-04-26 28.69 29.06 28.08 28.39 0.4M
2022-04-25 28.59 29.23 28.27 29.19 0.4M
2022-04-22 30.19 30.28 28.75 28.88 0.3M
2022-04-21 30.80 30.92 29.91 30.44 0.3M
2022-04-20 30.42 30.79 30.16 30.41 0.3M
2022-04-19 29.88 30.68 29.67 30.18 0.3M
2022-04-18 29.27 30.02 28.81 29.87 0.3M
2022-04-14 30.77 31.26 29.09 29.41 0.4M
2022-04-13 30.28 30.78 29.74 30.45 0.4M
2022-04-12 30.89 31.98 29.87 29.96 0.3M
2022-04-11 30.12 31.31 29.57 30.49 0.4M
2022-04-08 30.99 31.59 30.09 30.13 0.4M
2022-04-07 31.10 31.32 30.10 31.05 0.5M
2022-04-06 32.72 32.80 30.79 31.06 0.7M
2022-04-05 35.57 35.70 34.13 34.45 0.3M
2022-04-04 35.51 35.92 34.71 35.51 0.4M
2022-04-01 36.31 36.67 35.38 35.57 0.2M
2022-03-31 37.97 37.97 35.65 36.11 0.5M
2022-03-30 40.01 40.05 37.78 37.98 0.2M
2022-03-29 39.43 40.39 38.96 40.23 0.2M
2022-03-28 38.18 38.94 37.53 38.94 0.2M
2022-03-25 38.90 38.90 38.05 38.21 0.2M
2022-03-24 39.27 39.57 38.62 39.55 0.1M
2022-03-23 40.63 40.75 38.91 38.99 0.2M
2022-03-22 40.94 41.63 40.79 40.87 0.2M
2022-03-21 41.18 41.58 40.02 40.65 0.2M
2022-03-18 39.64 41.23 39.35 41.18 0.2M
2022-03-17 39.60 40.11 39.13 40.03 0.2M
2022-03-16 39.26 39.97 38.61 39.58 0.1M
2022-03-15 38.01 39.05 37.84 38.80 0.2M
2022-03-14 38.62 39.34 37.90 38.14 0.1M
2022-03-11 39.92 40.50 38.14 38.18 0.1M
2022-03-10 39.80 40.05 38.87 39.53 0.2M
2022-03-09 40.15 41.25 40.15 40.44 0.2M
2022-03-08 38.95 41.03 38.80 39.79 0.2M
2022-03-07 40.39 40.39 38.46 38.60 0.3M
2022-03-04 40.60 41.14 39.82 40.20 0.2M
2022-03-03 42.09 42.25 40.90 41.31 0.2M
2022-03-02 39.69 42.23 39.58 41.79 0.2M
2022-03-01 40.18 40.39 39.29 39.58 0.3M
2022-02-28 40.73 41.46 39.44 40.41 0.4M
2022-02-25 39.91 42.16 38.33 41.12 0.5M
2022-02-24 38.86 39.20 32.39 36.27 1.0M
2022-02-23 44.02 44.19 42.39 42.55 0.3M
2022-02-22 44.85 45.18 43.38 43.75 0.2M
2022-02-18 44.61 45.40 44.08 44.26 0.1M
2022-02-17 45.50 46.55 44.69 44.79 0.1M
2022-02-16 45.12 45.92 44.86 45.67 0.1M
2022-02-15 44.29 45.83 44.29 45.43 0.2M
2022-02-14 43.96 44.60 43.25 43.74 0.2M
2022-02-11 43.02 44.29 42.41 43.99 0.4M
2022-02-10 42.87 44.27 42.78 43.00 0.3M
2022-02-09 43.69 44.52 43.21 43.50 0.2M
2022-02-08 42.71 43.74 42.17 43.30 0.2M
2022-02-07 43.24 43.40 42.12 42.51 0.3M
2022-02-04 42.29 43.41 41.84 43.24 0.2M
2022-02-03 42.34 43.37 41.84 42.59 0.1M
2022-02-02 42.79 43.50 41.49 42.36 0.2M
2022-02-01 41.92 43.06 41.50 42.76 0.2M
2022-01-31 40.73 41.96 40.46 41.94 0.2M
2022-01-28 40.83 41.24 39.42 41.00 0.2M
2022-01-27 42.89 43.34 40.60 40.97 0.1M
2022-01-26 42.85 44.25 41.99 42.29 0.2M
2022-01-25 43.50 43.50 41.59 42.43 0.4M
2022-01-24 41.72 44.31 41.04 44.10 0.3M
2022-01-21 42.31 44.19 42.01 42.40 0.2M
2022-01-20 44.24 44.82 42.77 42.88 0.2M
2022-01-19 45.88 45.99 43.86 43.96 0.2M
2022-01-18 46.25 46.81 45.67 45.79 0.2M
2022-01-14 46.71 47.54 46.21 47.00 0.1M
2022-01-13 47.05 48.05 46.80 47.16 0.1M
2022-01-12 47.81 48.52 46.67 46.83 0.1M
2022-01-11 47.39 48.05 46.42 47.49 0.1M
2022-01-10 48.32 48.32 46.70 47.31 0.2M
2022-01-07 49.67 49.90 48.28 48.39 0.1M
2022-01-06 49.92 50.97 49.38 49.89 0.2M
2022-01-05 51.00 51.34 49.89 49.96 0.2M
2022-01-04 49.45 51.29 49.29 51.08 0.2M
2022-01-03 49.21 50.25 49.09 49.38 0.1M