Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,569.83 -147.74 (-0.23%) CMC Crypto 200
1,376.41 +63.79 (+4.85%)
The Shyft Group, Inc. (SHYF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.56 | 12.64 | 12.19 | 12.52 | 12.52 | 329,201 |
| 02 May 2024 | 11.10 | 12.43 | 11.08 | 12.39 | 12.39 | 380,000 |
| 01 May 2024 | 10.85 | 11.08 | 10.69 | 10.74 | 10.74 | 166,500 |
| 30 Apr 2024 | 11.10 | 11.17 | 10.87 | 10.88 | 10.88 | 252,200 |
| 29 Apr 2024 | 11.35 | 11.60 | 10.95 | 11.26 | 11.26 | 292,300 |
| 26 Apr 2024 | 11.24 | 11.31 | 10.98 | 11.26 | 11.26 | 383,800 |
| 25 Apr 2024 | 11.15 | 11.59 | 10.85 | 11.23 | 11.23 | 372,200 |
| 24 Apr 2024 | 10.91 | 11.04 | 10.49 | 10.74 | 10.74 | 451,500 |
| 23 Apr 2024 | 11.07 | 11.27 | 10.95 | 11.03 | 11.03 | 290,100 |
| 22 Apr 2024 | 10.77 | 11.17 | 10.54 | 11.11 | 11.11 | 337,400 |
| 19 Apr 2024 | 10.23 | 10.72 | 10.20 | 10.66 | 10.66 | 933,700 |
| 18 Apr 2024 | 10.57 | 10.87 | 10.26 | 10.27 | 10.27 | 611,500 |
| 17 Apr 2024 | 10.90 | 10.90 | 10.10 | 10.41 | 10.41 | 358,900 |
| 16 Apr 2024 | 11.24 | 11.30 | 10.97 | 11.00 | 11.00 | 193,900 |
| 15 Apr 2024 | 11.61 | 11.65 | 11.18 | 11.30 | 11.30 | 201,700 |
| 12 Apr 2024 | 11.75 | 11.78 | 11.47 | 11.51 | 11.51 | 146,100 |
| 11 Apr 2024 | 12.06 | 12.06 | 11.60 | 11.82 | 11.82 | 231,500 |
| 10 Apr 2024 | 11.81 | 12.02 | 11.70 | 11.98 | 11.98 | 348,400 |
| 09 Apr 2024 | 12.16 | 12.29 | 12.13 | 12.25 | 12.25 | 184,300 |
| 08 Apr 2024 | 11.99 | 12.38 | 11.99 | 12.12 | 12.12 | 192,400 |
| 05 Apr 2024 | 11.79 | 12.03 | 11.74 | 11.96 | 11.96 | 244,300 |
| 04 Apr 2024 | 12.01 | 12.24 | 11.76 | 11.85 | 11.85 | 287,500 |
| 03 Apr 2024 | 11.49 | 11.83 | 11.48 | 11.74 | 11.74 | 324,800 |
| 02 Apr 2024 | 12.02 | 12.03 | 11.47 | 11.60 | 11.60 | 312,700 |
| 01 Apr 2024 | 12.40 | 12.50 | 12.10 | 12.20 | 12.20 | 189,000 |
| 28 Mar 2024 | 12.13 | 12.47 | 12.13 | 12.42 | 12.42 | 117,700 |
| 27 Mar 2024 | 12.07 | 12.30 | 12.02 | 12.17 | 12.17 | 164,900 |
| 26 Mar 2024 | 12.04 | 12.15 | 11.90 | 11.95 | 11.95 | 402,300 |
| 25 Mar 2024 | 11.62 | 11.98 | 11.62 | 11.88 | 11.88 | 174,400 |
| 22 Mar 2024 | 12.02 | 12.05 | 11.59 | 11.65 | 11.65 | 170,900 |
| 21 Mar 2024 | 12.00 | 12.16 | 11.79 | 12.01 | 12.01 | 227,900 |
| 20 Mar 2024 | 11.62 | 12.10 | 11.26 | 11.96 | 11.96 | 337,800 |
| 19 Mar 2024 | 11.12 | 12.35 | 11.11 | 11.75 | 11.75 | 874,700 |
| 18 Mar 2024 | 10.71 | 11.17 | 10.49 | 11.15 | 11.15 | 253,400 |
| 15 Mar 2024 | 10.66 | 10.94 | 10.53 | 10.72 | 10.72 | 373,800 |
| 14 Mar 2024 | 10.64 | 11.04 | 10.56 | 10.63 | 10.63 | 382,500 |
| 13 Mar 2024 | 10.54 | 10.74 | 10.42 | 10.60 | 10.60 | 195,400 |
| 12 Mar 2024 | 10.75 | 10.75 | 10.52 | 10.57 | 10.57 | 133,700 |
| 11 Mar 2024 | 10.70 | 10.83 | 10.60 | 10.75 | 10.75 | 127,300 |
| 08 Mar 2024 | 10.86 | 11.01 | 10.66 | 10.77 | 10.77 | 204,100 |
| 07 Mar 2024 | 10.42 | 10.69 | 10.30 | 10.68 | 10.68 | 151,800 |
| 06 Mar 2024 | 10.16 | 10.42 | 10.00 | 10.30 | 10.30 | 177,900 |
| 05 Mar 2024 | 10.02 | 10.18 | 9.81 | 10.04 | 10.04 | 218,200 |
| 04 Mar 2024 | 10.52 | 10.70 | 10.02 | 10.08 | 10.08 | 248,100 |
| 01 Mar 2024 | 10.40 | 10.55 | 10.14 | 10.44 | 10.44 | 336,500 |
| 29 Feb 2024 | 10.40 | 10.59 | 10.17 | 10.31 | 10.31 | 336,500 |
| 28 Feb 2024 | 10.26 | 10.53 | 10.15 | 10.20 | 10.20 | 310,400 |
| 27 Feb 2024 | 10.52 | 10.56 | 10.10 | 10.22 | 10.22 | 306,300 |
| 26 Feb 2024 | 11.20 | 11.53 | 10.20 | 10.44 | 10.44 | 476,900 |
| 23 Feb 2024 | 11.42 | 11.57 | 10.91 | 11.31 | 11.31 | 310,400 |
| 22 Feb 2024 | 11.33 | 11.70 | 11.06 | 11.41 | 11.41 | 309,300 |
| 21 Feb 2024 | 10.93 | 11.08 | 10.78 | 11.00 | 11.00 | 347,400 |
| 20 Feb 2024 | 11.18 | 11.33 | 10.85 | 10.97 | 10.97 | 357,900 |
| 16 Feb 2024 | 11.83 | 11.95 | 11.19 | 11.50 | 11.50 | 389,100 |
| 15 Feb 2024 | 11.24 | 11.97 | 11.22 | 11.97 | 11.97 | 419,500 |
| 15 Feb 2024 | 0.05 Dividend | |||||
| 14 Feb 2024 | 10.74 | 11.19 | 10.54 | 11.13 | 11.08 | 234,800 |
| 13 Feb 2024 | 10.94 | 11.13 | 10.43 | 10.52 | 10.47 | 307,700 |
| 12 Feb 2024 | 11.14 | 11.53 | 11.14 | 11.42 | 11.37 | 141,400 |
| 09 Feb 2024 | 10.99 | 11.31 | 10.85 | 11.13 | 11.08 | 242,100 |
| 08 Feb 2024 | 11.30 | 11.35 | 10.81 | 10.85 | 10.80 | 237,100 |
| 07 Feb 2024 | 11.09 | 11.64 | 11.08 | 11.35 | 11.30 | 368,400 |
| 06 Feb 2024 | 10.80 | 11.07 | 10.70 | 11.04 | 10.99 | 166,900 |
| 05 Feb 2024 | 10.86 | 10.99 | 10.65 | 10.85 | 10.80 | 229,700 |
| 02 Feb 2024 | 10.97 | 11.22 | 10.70 | 11.10 | 11.05 | 198,300 |
| 01 Feb 2024 | 11.00 | 11.21 | 10.78 | 11.19 | 11.14 | 236,600 |
| 31 Jan 2024 | 11.41 | 11.55 | 10.80 | 10.83 | 10.78 | 241,100 |
| 30 Jan 2024 | 11.68 | 11.75 | 11.47 | 11.54 | 11.49 | 163,300 |
| 29 Jan 2024 | 11.37 | 11.82 | 11.12 | 11.79 | 11.74 | 196,100 |
| 26 Jan 2024 | 11.38 | 11.59 | 11.26 | 11.31 | 11.26 | 212,600 |
| 25 Jan 2024 | 11.25 | 11.50 | 11.15 | 11.27 | 11.22 | 204,200 |
| 24 Jan 2024 | 11.33 | 11.33 | 10.97 | 11.03 | 10.98 | 144,800 |
| 23 Jan 2024 | 11.45 | 11.54 | 11.09 | 11.18 | 11.13 | 164,700 |
| 22 Jan 2024 | 10.92 | 11.30 | 10.92 | 11.22 | 11.17 | 355,700 |
| 19 Jan 2024 | 10.88 | 10.89 | 10.48 | 10.86 | 10.81 | 837,600 |
| 18 Jan 2024 | 10.94 | 10.98 | 10.54 | 10.77 | 10.72 | 219,000 |
| 17 Jan 2024 | 11.08 | 11.11 | 10.72 | 10.81 | 10.76 | 261,400 |
| 16 Jan 2024 | 11.23 | 11.44 | 11.08 | 11.27 | 11.22 | 204,500 |
| 12 Jan 2024 | 11.43 | 11.61 | 11.33 | 11.35 | 11.30 | 269,800 |
| 11 Jan 2024 | 11.68 | 11.68 | 10.89 | 11.26 | 11.21 | 244,600 |
| 10 Jan 2024 | 11.37 | 11.73 | 11.37 | 11.73 | 11.68 | 269,200 |
| 09 Jan 2024 | 11.32 | 11.47 | 11.20 | 11.43 | 11.38 | 211,700 |
| 08 Jan 2024 | 11.45 | 11.54 | 11.31 | 11.53 | 11.48 | 155,400 |
| 05 Jan 2024 | 11.55 | 11.88 | 11.42 | 11.46 | 11.41 | 217,900 |
| 04 Jan 2024 | 11.41 | 11.66 | 11.30 | 11.58 | 11.53 | 238,200 |
| 03 Jan 2024 | 11.91 | 11.91 | 11.32 | 11.39 | 11.34 | 243,900 |
| 02 Jan 2024 | 12.15 | 12.41 | 11.96 | 12.05 | 12.00 | 254,600 |
| 29 Dec 2023 | 12.54 | 12.64 | 12.11 | 12.22 | 12.17 | 177,500 |
| 28 Dec 2023 | 12.56 | 12.59 | 12.44 | 12.53 | 12.47 | 155,200 |
| 27 Dec 2023 | 12.76 | 12.79 | 12.52 | 12.60 | 12.54 | 217,900 |
| 26 Dec 2023 | 12.59 | 12.80 | 12.54 | 12.67 | 12.61 | 166,500 |
| 22 Dec 2023 | 12.77 | 13.01 | 12.44 | 12.60 | 12.54 | 185,700 |
| 21 Dec 2023 | 12.52 | 12.77 | 12.52 | 12.76 | 12.70 | 127,600 |
| 20 Dec 2023 | 12.58 | 13.05 | 12.34 | 12.37 | 12.31 | 244,400 |
| 19 Dec 2023 | 12.31 | 12.67 | 12.31 | 12.57 | 12.51 | 172,600 |
| 18 Dec 2023 | 12.63 | 12.72 | 12.25 | 12.26 | 12.20 | 193,900 |
| 15 Dec 2023 | 13.09 | 13.09 | 12.55 | 12.55 | 12.49 | 584,100 |
| 14 Dec 2023 | 12.42 | 13.23 | 12.41 | 12.95 | 12.89 | 531,700 |
| 13 Dec 2023 | 11.56 | 12.44 | 11.16 | 12.19 | 12.14 | 681,100 |
| 12 Dec 2023 | 11.65 | 11.71 | 11.48 | 11.53 | 11.48 | 233,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.