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
2023-12-29 12.54 12.64 12.11 12.22 0.2M
2023-12-28 12.56 12.59 12.44 12.53 0.2M
2023-12-27 12.76 12.79 12.52 12.60 0.2M
2023-12-26 12.59 12.80 12.54 12.67 0.2M
2023-12-22 12.77 13.01 12.44 12.60 0.2M
2023-12-21 12.52 12.77 12.52 12.76 0.1M
2023-12-20 12.58 13.05 12.34 12.37 0.2M
2023-12-19 12.31 12.67 12.31 12.57 0.2M
2023-12-18 12.63 12.72 12.25 12.26 0.2M
2023-12-15 13.09 13.09 12.55 12.55 0.6M
2023-12-14 12.42 13.23 12.41 12.95 0.5M
2023-12-13 11.56 12.44 11.16 12.19 0.7M
2023-12-12 11.65 11.71 11.48 11.53 0.2M
2023-12-11 11.68 11.73 11.48 11.58 0.4M
2023-12-08 11.68 12.00 11.61 11.63 0.6M
2023-12-07 11.33 11.67 11.16 11.66 0.4M
2023-12-06 11.25 11.70 11.17 11.25 0.3M
2023-12-05 11.50 11.58 11.07 11.11 0.2M
2023-12-04 11.38 11.72 11.34 11.58 0.3M
2023-12-01 11.01 11.53 10.93 11.52 0.3M
2023-11-30 11.16 11.20 10.97 11.07 0.4M
2023-11-29 11.30 11.61 11.02 11.06 0.7M
2023-11-28 11.09 11.34 10.95 11.13 0.6M
2023-11-27 11.22 11.31 11.08 11.11 0.5M
2023-11-24 11.19 11.54 11.14 11.30 0.1M
2023-11-22 11.10 11.25 10.92 11.19 0.1M
2023-11-21 11.39 11.40 11.03 11.05 0.2M
2023-11-20 11.51 11.62 11.29 11.41 0.2M
2023-11-17 11.44 11.60 11.07 11.51 0.2M
2023-11-16 11.61 11.71 11.24 11.26 0.6M
2023-11-15 11.62 11.91 11.59 11.71 0.2M
2023-11-14 11.31 11.87 11.17 11.58 0.6M
2023-11-13 10.59 11.01 10.55 10.89 0.4M
2023-11-10 10.78 10.78 10.56 10.61 0.4M
2023-11-09 11.05 11.06 10.64 10.67 0.3M
2023-11-08 11.18 11.23 10.94 10.99 0.3M
2023-11-07 11.11 11.17 10.82 11.11 0.6M
2023-11-06 11.50 11.63 11.16 11.25 0.6M
2023-11-03 11.51 11.80 11.32 11.38 0.7M
2023-11-02 11.78 11.86 11.22 11.30 0.6M
2023-11-01 11.42 11.65 11.28 11.38 0.9M
2023-10-31 10.49 11.11 10.48 10.98 1.0M
2023-10-30 11.17 11.34 10.39 10.41 0.9M
2023-10-27 11.13 11.61 10.94 11.09 0.8M
2023-10-26 12.09 12.09 11.05 11.50 0.9M
2023-10-25 11.51 11.82 11.31 11.79 0.7M
2023-10-24 11.50 11.77 11.44 11.56 0.5M
2023-10-23 11.42 11.52 11.17 11.38 0.5M
2023-10-20 12.71 12.83 11.23 11.55 1.1M
2023-10-19 13.84 13.93 12.77 12.84 1.1M
2023-10-18 13.87 14.03 13.68 13.84 1.2M
2023-10-17 13.91 14.16 13.61 13.82 2.1M
2023-10-16 14.10 14.26 13.97 14.07 0.5M
2023-10-13 14.44 14.56 13.78 13.99 0.3M
2023-10-12 15.07 15.07 14.17 14.36 0.3M
2023-10-11 15.13 15.26 14.96 15.06 0.2M
2023-10-10 15.06 15.33 15.06 15.08 0.2M
2023-10-09 14.90 15.13 14.57 15.10 0.1M
2023-10-06 14.72 15.24 14.72 15.02 0.2M
2023-10-05 14.74 14.87 14.54 14.81 0.2M
2023-10-04 14.66 15.03 14.38 14.78 0.2M
2023-10-03 14.78 14.82 14.51 14.64 0.2M
2023-10-02 15.03 15.19 14.72 14.95 0.2M
2023-09-29 15.03 15.11 14.79 14.97 0.3M
2023-09-28 15.16 15.34 14.96 15.07 0.3M
2023-09-27 15.01 15.27 14.88 15.12 0.2M
2023-09-26 15.03 15.30 14.92 14.94 0.4M
2023-09-25 14.82 15.17 14.72 15.17 0.1M
2023-09-22 15.02 15.28 14.96 14.97 0.3M
2023-09-21 14.80 15.18 14.45 15.02 0.2M
2023-09-20 15.45 15.71 14.86 14.90 0.5M
2023-09-19 15.25 15.49 15.23 15.40 0.2M
2023-09-18 15.45 15.45 15.25 15.29 0.1M
2023-09-15 15.57 15.74 15.26 15.47 0.4M
2023-09-14 15.06 15.63 15.06 15.57 0.2M
2023-09-13 14.81 15.21 14.74 14.99 0.2M
2023-09-12 15.25 15.39 14.66 14.73 0.2M
2023-09-11 15.45 15.63 15.31 15.35 0.1M
2023-09-08 15.49 15.49 15.29 15.34 0.1M
2023-09-07 16.01 16.01 15.25 15.48 0.2M
2023-09-06 16.11 16.20 15.99 16.07 0.2M
2023-09-05 16.33 16.44 16.09 16.16 0.2M
2023-09-01 15.82 16.49 15.82 16.32 0.3M
2023-08-31 15.90 16.04 15.68 15.68 0.3M
2023-08-30 15.87 15.96 15.72 15.82 0.2M
2023-08-29 15.50 15.91 15.36 15.90 0.2M
2023-08-28 15.50 15.69 15.35 15.57 0.2M
2023-08-25 15.33 15.53 15.04 15.32 0.3M
2023-08-24 15.60 15.91 14.91 15.23 0.6M
2023-08-23 15.24 15.84 15.09 15.71 0.4M
2023-08-22 15.35 15.56 14.90 15.24 0.4M
2023-08-21 14.90 15.69 14.90 15.41 0.5M
2023-08-18 14.42 14.97 14.33 14.91 0.6M
2023-08-17 14.94 15.10 14.48 14.55 0.6M
2023-08-16 15.12 15.32 14.81 14.89 0.5M
2023-08-15 15.48 15.58 14.87 15.19 0.4M
2023-08-14 15.59 15.67 15.26 15.50 0.4M
2023-08-11 15.52 16.05 15.44 15.59 0.9M
2023-08-10 15.60 15.78 15.29 15.55 0.4M
2023-08-09 15.54 15.77 15.30 15.54 0.5M
2023-08-08 15.28 15.54 15.05 15.45 0.4M
2023-08-07 15.59 15.64 15.25 15.48 0.3M
2023-08-04 15.56 15.87 15.19 15.70 0.4M
2023-08-03 15.21 15.94 15.06 15.57 0.7M
2023-08-02 15.04 16.13 14.99 15.63 0.9M
2023-08-01 14.47 14.71 14.04 14.57 0.6M
2023-07-31 15.16 15.25 14.37 14.43 1.0M
2023-07-28 13.29 15.44 13.29 15.11 1.5M
2023-07-27 16.13 16.25 12.91 13.43 3.3M
2023-07-26 21.02 21.45 20.83 21.13 0.3M
2023-07-25 21.23 21.33 20.88 21.02 0.3M
2023-07-24 20.84 21.47 20.68 21.25 0.3M
2023-07-21 21.06 21.35 20.63 20.80 0.4M
2023-07-20 21.41 21.48 20.80 20.81 0.2M
2023-07-19 20.85 21.62 20.85 21.56 0.3M
2023-07-18 20.92 21.42 20.73 20.76 0.2M
2023-07-17 21.00 21.13 20.55 20.89 0.3M
2023-07-14 21.22 21.22 20.58 21.00 0.1M
2023-07-13 21.30 21.63 21.11 21.13 0.1M
2023-07-12 21.00 21.52 20.86 21.12 0.2M
2023-07-11 20.83 21.03 20.50 20.78 0.3M
2023-07-10 21.08 21.34 20.61 20.69 0.2M
2023-07-07 20.86 21.29 20.77 21.12 0.2M
2023-07-06 21.09 21.54 20.58 20.71 0.2M
2023-07-05 22.72 22.72 21.23 21.25 0.3M
2023-07-03 21.92 23.07 21.92 22.94 0.2M
2023-06-30 22.17 22.20 21.77 22.06 0.3M
2023-06-29 21.90 22.59 21.75 21.88 0.3M
2023-06-28 21.55 21.84 21.30 21.79 0.2M
2023-06-27 21.10 21.98 21.05 21.57 0.3M
2023-06-26 21.43 22.02 20.99 21.01 0.6M
2023-06-23 21.18 22.22 21.09 21.37 1.2M
2023-06-22 22.28 22.83 21.55 21.56 0.5M
2023-06-21 22.01 22.77 21.63 22.44 0.4M
2023-06-20 23.38 23.38 22.02 22.05 0.4M
2023-06-16 24.59 24.59 23.54 23.59 0.2M
2023-06-15 24.47 24.64 24.18 24.42 0.2M
2023-06-14 25.45 25.72 24.43 24.67 0.2M
2023-06-13 25.69 26.12 25.27 25.31 0.2M
2023-06-12 25.74 25.98 24.54 25.46 0.3M
2023-06-09 26.40 26.40 25.90 26.21 0.1M
2023-06-08 26.96 26.96 26.29 26.50 0.1M
2023-06-07 26.50 27.36 26.50 26.96 0.2M
2023-06-06 25.00 26.50 24.78 26.38 0.2M
2023-06-05 25.22 25.26 24.89 25.00 0.3M
2023-06-02 24.70 25.33 24.58 25.29 0.2M
2023-06-01 23.62 24.59 23.62 24.25 0.3M
2023-05-31 24.11 24.11 23.12 23.51 0.2M
2023-05-30 24.49 24.69 23.92 24.13 0.2M
2023-05-26 24.00 24.48 23.95 24.42 0.1M
2023-05-25 23.18 24.03 23.18 24.00 0.2M
2023-05-24 23.69 23.69 22.83 23.12 0.1M
2023-05-23 23.56 24.18 23.50 23.76 0.1M
2023-05-22 23.61 23.74 23.18 23.64 0.1M
2023-05-19 23.98 23.98 23.19 23.52 0.1M
2023-05-18 22.84 23.58 22.74 23.51 0.2M
2023-05-17 22.23 23.02 22.15 22.84 0.2M
2023-05-16 23.03 23.03 21.92 21.94 0.3M
2023-05-15 23.00 23.48 22.68 23.36 0.2M
2023-05-12 22.95 23.31 22.67 22.93 0.1M
2023-05-11 22.90 23.13 22.73 22.89 0.1M
2023-05-10 24.18 24.18 22.90 23.16 0.1M
2023-05-09 23.42 23.94 23.23 23.74 0.3M
2023-05-08 23.85 24.10 23.13 23.61 0.1M
2023-05-05 23.80 23.95 23.29 23.73 0.2M
2023-05-04 24.17 24.22 23.12 23.37 0.2M
2023-05-03 24.63 24.96 24.34 24.42 0.2M
2023-05-02 24.55 24.70 23.96 24.61 0.2M
2023-05-01 24.45 25.31 24.33 24.62 0.3M
2023-04-28 25.14 25.94 25.03 25.08 0.5M
2023-04-27 24.40 25.47 23.71 25.37 0.4M
2023-04-26 23.53 23.77 23.32 23.57 0.5M
2023-04-25 23.87 24.22 22.91 23.76 0.3M
2023-04-24 23.40 24.17 22.81 24.14 0.2M
2023-04-21 22.71 23.45 22.68 23.42 0.3M
2023-04-20 22.85 23.05 22.47 22.78 0.1M
2023-04-19 22.86 23.26 22.73 23.12 0.1M
2023-04-18 23.75 23.80 22.80 22.97 0.2M
2023-04-17 22.73 23.74 22.73 23.71 0.2M
2023-04-14 22.60 23.12 22.31 22.68 0.2M
2023-04-13 22.39 22.64 22.16 22.57 0.2M
2023-04-12 22.54 22.70 22.21 22.29 0.1M
2023-04-11 21.98 22.42 21.98 22.30 0.2M
2023-04-10 21.08 21.98 21.06 21.86 0.3M
2023-04-06 20.91 21.40 20.57 21.20 0.2M
2023-04-05 22.22 22.22 20.92 21.01 0.2M
2023-04-04 23.15 23.24 22.33 22.49 0.3M
2023-04-03 22.77 23.09 22.44 22.90 0.2M
2023-03-31 22.53 22.78 22.26 22.75 0.3M
2023-03-30 22.95 23.13 22.15 22.28 0.2M
2023-03-29 22.39 22.96 22.14 22.74 0.3M
2023-03-28 22.17 22.44 21.87 22.13 0.2M
2023-03-27 22.53 22.54 22.09 22.27 0.2M
2023-03-24 22.17 22.67 21.67 22.19 0.2M
2023-03-23 22.65 23.30 22.42 22.52 0.2M
2023-03-22 23.12 23.28 22.51 22.55 0.2M
2023-03-21 23.02 23.47 22.94 23.09 0.1M
2023-03-20 22.72 23.18 22.45 22.45 0.2M
2023-03-17 23.63 23.69 22.09 22.53 0.4M
2023-03-16 23.38 24.40 23.07 23.85 0.2M
2023-03-15 23.40 24.11 22.18 23.79 0.3M
2023-03-14 24.17 24.80 23.76 23.92 0.3M
2023-03-13 24.05 24.05 22.65 23.69 0.4M
2023-03-10 26.11 26.54 24.39 24.53 0.3M
2023-03-09 26.43 26.71 26.08 26.11 0.2M
2023-03-08 26.91 27.03 26.28 26.43 0.1M
2023-03-07 26.95 26.95 26.41 26.68 0.2M
2023-03-06 27.11 27.36 26.70 26.88 0.3M
2023-03-03 26.56 27.16 26.52 27.11 0.2M
2023-03-02 25.78 26.68 25.72 26.47 0.3M
2023-03-01 25.80 26.47 25.48 26.21 0.3M
2023-02-28 25.66 26.26 25.50 25.93 0.3M
2023-02-27 25.60 26.09 25.40 25.53 0.4M
2023-02-24 25.42 25.72 24.93 25.56 0.4M
2023-02-23 31.00 31.00 23.27 25.97 0.9M
2023-02-22 30.68 30.95 29.72 30.22 0.3M
2023-02-21 31.53 31.53 30.29 30.52 0.2M
2023-02-17 31.90 31.95 31.18 31.79 0.2M
2023-02-16 31.34 32.74 31.13 31.70 0.1M
2023-02-15 31.11 31.96 30.70 31.87 0.1M
2023-02-14 31.44 31.64 30.64 31.43 0.1M
2023-02-13 30.95 31.59 30.36 31.57 0.2M
2023-02-10 31.25 31.25 30.68 30.75 0.1M
2023-02-09 32.56 32.97 31.21 31.33 0.1M
2023-02-08 32.30 32.52 31.78 32.13 0.1M
2023-02-07 32.50 32.68 31.84 32.35 0.2M
2023-02-06 32.97 33.14 32.38 32.50 0.1M
2023-02-03 33.25 33.81 33.07 33.19 0.1M
2023-02-02 33.57 34.10 33.08 33.66 0.2M
2023-02-01 33.19 33.89 32.68 33.23 0.2M
2023-01-31 32.35 33.36 32.13 33.29 0.2M
2023-01-30 32.62 32.73 32.18 32.29 0.2M
2023-01-27 32.36 33.30 32.36 32.93 0.1M
2023-01-26 31.97 32.62 31.71 32.56 0.2M
2023-01-25 32.10 32.13 31.07 31.60 0.4M
2023-01-24 31.74 32.78 31.45 32.52 0.2M
2023-01-23 31.07 31.86 30.90 31.76 0.1M
2023-01-20 30.20 31.10 29.64 31.07 0.2M
2023-01-19 29.80 30.44 29.60 29.80 0.2M
2023-01-18 29.91 30.61 29.43 29.50 0.2M
2023-01-17 30.21 30.32 29.51 29.68 0.1M
2023-01-13 29.99 30.34 29.73 30.33 0.1M
2023-01-12 30.15 30.37 29.58 30.25 0.1M
2023-01-11 29.20 29.74 28.89 29.73 0.2M
2023-01-10 28.26 29.01 27.93 28.96 0.2M
2023-01-09 28.48 28.73 28.12 28.34 0.2M
2023-01-06 28.43 28.88 27.85 28.06 0.2M
2023-01-05 27.04 28.22 26.55 28.08 0.4M
2023-01-04 26.82 27.58 25.21 27.18 0.7M
2023-01-03 25.07 26.54 25.05 26.50 0.4M