Skip to main content
The Shyft Group, Inc. (SHYF)
Jul 1, 2025 - SHYF was delisted (reason: merged into AEBI)
12.54
0.00 (0.00%)
Inactive · Last trade price on Jun 30, 2025

The Shyft Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202512.5412.5412.5412.5412.54--
Jun 30, 202512.7512.7712.4912.5412.54-0.79%159,843
Jun 27, 202512.7013.0012.4912.6412.640.08%247,793
Jun 26, 202512.3612.6612.2912.6312.632.85%153,117
Jun 25, 202512.1912.3612.0412.2812.280.74%182,084
Jun 24, 202512.0112.3211.9512.1912.192.09%93,714
Jun 23, 202511.7811.9611.4911.9411.941.10%116,583
Jun 20, 202512.3412.3411.8011.8111.81-2.96%312,914
Jun 18, 202512.0912.9412.0912.1712.170.66%271,676
Jun 17, 202511.8212.1811.8012.0912.090.75%223,166
Jun 16, 202512.0712.1011.8712.0012.001.10%131,992
Jun 13, 202511.8012.1311.6311.8711.87-2.38%161,789
Jun 12, 202512.1512.3711.8612.1612.16-1.38%224,345
Jun 11, 202512.2612.4612.1512.3312.331.48%241,506
Jun 10, 202511.7912.1611.5312.1512.152.88%278,297
Jun 9, 202511.5011.9111.4711.8111.814.61%228,168
Jun 6, 202511.2811.5311.1411.2911.292.92%218,306
Jun 5, 202511.1111.1910.8610.9710.97-1.17%184,113
Jun 4, 202510.8911.1410.8111.1011.102.02%217,572
Jun 3, 202510.3810.9010.3810.8810.884.62%216,009
Jun 2, 202510.4810.5110.3610.4010.40-0.86%281,380
May 30, 202510.2410.5710.0710.4910.491.35%250,359
May 29, 202510.5410.5410.2610.3510.35-0.86%236,855
May 28, 202510.4410.7310.4010.4410.44-378,363
May 27, 202510.2910.6210.1610.4410.446.42%645,029
May 23, 20259.669.909.429.819.811.55%341,832
May 22, 20259.589.709.339.669.663.09%202,626
May 21, 20259.569.689.029.379.37-4.09%219,232
May 20, 20259.709.949.599.779.770.41%166,273
May 19, 20259.459.779.289.739.73-0.21%139,625
May 16, 20259.619.889.599.759.751.04%196,163
May 15, 20259.599.769.489.659.60-0.31%232,127
May 14, 202510.1210.129.659.689.63-4.35%259,057
May 13, 20259.8410.179.7710.1210.072.85%308,771
May 12, 202510.0010.189.479.849.795.02%386,796
May 9, 20259.109.439.109.379.322.74%146,145
May 8, 20258.889.418.889.129.074.35%270,555
May 7, 20259.019.128.698.748.70-1.80%178,531
May 6, 20258.789.158.668.908.86-1.87%290,533
May 5, 20259.029.308.939.079.02-0.98%239,819
May 2, 20258.829.228.819.169.114.81%214,477
May 1, 20258.478.858.368.748.703.31%196,055
Apr 30, 20258.348.518.038.468.42-1.28%221,868
Apr 29, 20258.488.748.358.578.531.06%223,981
Apr 28, 20258.598.768.288.488.44-1.40%300,605
Apr 25, 20258.989.048.358.608.56-6.62%503,191
Apr 24, 20259.019.338.099.219.1626.16%907,850
Apr 23, 20257.497.917.297.307.261.25%239,552
Apr 22, 20257.457.476.827.217.171.12%250,535
Apr 21, 20257.257.336.907.137.09-3.52%311,166
Apr 17, 20257.357.557.287.397.350.54%248,254
Apr 16, 20257.507.997.057.357.31-2.39%275,286
Apr 15, 20257.957.957.397.537.49-2.59%327,273
Apr 14, 20258.168.307.537.737.69-3.01%211,367
Apr 11, 20257.948.157.707.977.93-0.99%176,673
Apr 10, 20258.478.477.888.058.01-8.73%300,997
Apr 9, 20257.449.207.448.828.7815.14%722,352
Apr 8, 20258.458.517.517.667.62-6.13%657,007
Apr 7, 20257.608.587.578.168.121.24%498,569
Apr 4, 20257.308.107.148.068.022.68%507,603
Apr 3, 20257.717.987.167.857.81-4.85%415,400
Apr 2, 20257.838.267.838.258.212.74%259,177
Apr 1, 20258.068.187.868.037.99-0.74%183,901
Mar 31, 20258.348.377.968.098.05-3.11%224,780
Mar 28, 20259.009.008.268.358.31-7.22%191,794
Mar 27, 20259.209.249.009.008.95-1.85%169,829
Mar 26, 20259.239.449.029.179.12-0.22%141,640
Mar 25, 20259.349.479.199.199.14-1.71%259,872
Mar 24, 20259.129.389.029.359.304.24%139,935
Mar 21, 20259.389.458.898.978.92-5.48%503,845
Mar 20, 20259.249.609.229.499.441.06%258,647
Mar 19, 20259.439.549.309.399.34-0.63%192,476
Mar 18, 20259.319.539.189.459.400.11%235,290
Mar 17, 20259.159.669.109.449.392.72%324,775
Mar 14, 20258.939.358.839.199.144.08%278,495
Mar 13, 20258.619.048.278.838.791.73%365,407
Mar 12, 20258.778.778.468.688.64-0.12%233,258
Mar 11, 20259.219.298.698.698.65-5.65%304,943
Mar 10, 20259.239.549.129.219.16-1.60%300,974
Mar 7, 20259.249.388.939.369.310.65%196,488
Mar 6, 20258.899.378.809.309.252.88%207,148
Mar 5, 20258.759.068.509.048.994.15%214,546
Mar 4, 20258.908.978.658.688.64-4.62%265,965
Mar 3, 202510.0910.309.059.109.05-9.18%249,944
Feb 28, 202510.1110.289.8310.029.97-1.38%296,411
Feb 27, 202510.4510.4510.0210.1610.11-2.68%243,555
Feb 26, 202510.7011.0010.3810.4410.34-2.25%353,405
Feb 25, 202510.6611.0210.5710.6810.571.14%511,182
Feb 24, 202511.1711.3510.5610.5610.46-5.46%461,988
Feb 21, 202512.6412.8711.1611.1711.06-9.92%293,153
Feb 20, 202513.2313.7511.5812.4012.28-0.96%296,310
Feb 19, 202512.1912.6712.0312.5212.400.89%234,210
Feb 18, 202512.2812.5712.2712.4112.291.64%190,342
Feb 14, 202511.9112.2211.8912.2112.092.78%135,855
Feb 13, 202512.1712.2211.8111.8811.76-1.08%119,180
Feb 12, 202512.0712.2411.9312.0111.89-1.48%180,514
Feb 11, 202511.8012.2611.8012.1912.071.50%208,171
Feb 10, 202511.9612.0911.7412.0111.891.44%191,825
Feb 7, 202511.8411.8811.5811.8411.72-0.59%184,020
Feb 6, 202511.9612.0911.8311.9111.79-0.08%97,874