| 名前 | Shift Technologies Inc. Class A Common Stock |
| ティッカー | SFT |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.79 | 9.9 | 10.53 | 10.28 | 2133900.0 | 10.28 |
| 2021-02-12 | 10.49 | 9.9 | 9.97 | 10.15 | 1670600.0 | 10.15 |
| 2021-02-11 | 10.21 | 9.34 | 10.13 | 9.82 | 1558100.0 | 9.82 |
| 2021-02-10 | 10.6 | 9.43 | 10.29 | 10.1 | 1818000.0 | 10.1 |
| 2021-02-09 | 10.9 | 9.7 | 10.51 | 10.05 | 3705800.0 | 10.05 |
| 2021-02-08 | 10.06 | 8.25 | 8.31 | 9.8 | 4940900.0 | 9.8 |
| 2021-02-05 | 8.42 | 8.05 | 8.39 | 8.17 | 1918700.0 | 8.17 |
| 2021-02-04 | 8.6 | 8.19 | 8.58 | 8.26 | 1211100.0 | 8.26 |
| 2021-02-03 | 8.48 | 8.17 | 8.3 | 8.35 | 1558700.0 | 8.35 |
| 2021-02-02 | 8.42 | 8.12 | 8.27 | 8.26 | 1366400.0 | 8.26 |
| 2021-02-01 | 8.35 | 7.95 | 8.29 | 8.12 | 1424000.0 | 8.12 |
| 2021-01-29 | 8.48 | 8.11 | 8.25 | 8.2 | 1246900.0 | 8.2 |
| 2021-01-28 | 8.65 | 8.09 | 8.63 | 8.31 | 1173900.0 | 8.31 |
| 2021-01-27 | 9.0 | 8.33 | 8.63 | 8.42 | 1864000.0 | 8.42 |
| 2021-01-26 | 9.22 | 8.54 | 9.03 | 9.07 | 3186900.0 | 9.07 |
| 2021-01-25 | 9.4 | 8.4 | 8.48 | 8.86 | 3210500.0 | 8.86 |
| 2021-01-22 | 8.3 | 8.03 | 8.22 | 8.24 | 1687000.0 | 8.24 |
| 2021-01-21 | 8.5 | 8.15 | 8.45 | 8.26 | 932500.0 | 8.26 |
| 2021-01-20 | 8.49 | 8.05 | 8.25 | 8.45 | 1233200.0 | 8.45 |
| 2021-01-19 | 8.4 | 7.97 | 8.3 | 8.08 | 1291000.0 | 8.08 |
| 2021-01-15 | 8.56 | 8.05 | 8.47 | 8.31 | 1230400.0 | 8.31 |
| 2021-01-14 | 8.89 | 8.35 | 8.57 | 8.41 | 1080000.0 | 8.41 |
| 2021-01-13 | 8.68 | 8.36 | 8.48 | 8.5 | 997400.0 | 8.5 |
| 2021-01-12 | 8.5 | 8.15 | 8.37 | 8.45 | 840600.0 | 8.45 |
| 2021-01-11 | 8.47 | 7.96 | 8.0 | 8.38 | 1153400.0 | 8.38 |
| 2021-01-08 | 8.03 | 7.76 | 7.98 | 8.03 | 1080400.0 | 8.03 |
| 2021-01-07 | 8.1 | 7.86 | 8.0 | 7.94 | 1085600.0 | 7.94 |
| 2021-01-06 | 8.25 | 7.85 | 8.1 | 7.93 | 1217700.0 | 7.93 |
| 2021-01-05 | 8.37 | 8.03 | 8.28 | 8.05 | 1302400.0 | 8.05 |
| 2021-01-04 | 8.42 | 8.12 | 8.3 | 8.31 | 835900.0 | 8.31 |
| 2020-12-31 | 8.64 | 8.2 | 8.63 | 8.27 | 1067100.0 | 8.27 |
| 2020-12-30 | 8.99 | 8.58 | 8.81 | 8.63 | 1165500.0 | 8.63 |
| 2020-12-29 | 9.38 | 8.55 | 9.28 | 8.78 | 1343200.0 | 8.78 |
| 2020-12-28 | 9.5 | 9.06 | 9.4 | 9.33 | 1242100.0 | 9.33 |
| 2020-12-24 | 9.55 | 9.18 | 9.48 | 9.18 | 702200.0 | 9.18 |
| 2020-12-23 | 9.79 | 9.21 | 9.53 | 9.32 | 1271400.0 | 9.32 |
| 2020-12-22 | 9.44 | 8.87 | 9.09 | 9.43 | 1742900.0 | 9.43 |
| 2020-12-21 | 9.23 | 8.42 | 8.5 | 9.14 | 2836100.0 | 9.14 |
| 2020-12-18 | 8.85 | 8.36 | 8.85 | 8.64 | 5111100.0 | 8.64 |
| 2020-12-17 | 8.98 | 8.24 | 8.24 | 8.83 | 2295700.0 | 8.83 |
| 2020-12-16 | 8.44 | 8.15 | 8.25 | 8.18 | 1733600.0 | 8.18 |
| 2020-12-15 | 8.6 | 8.09 | 8.55 | 8.19 | 1942400.0 | 8.19 |
| 2020-12-14 | 8.85 | 8.3 | 8.66 | 8.48 | 2429000.0 | 8.48 |
| 2020-12-11 | 8.9 | 8.51 | 8.89 | 8.64 | 1141800.0 | 8.64 |
| 2020-12-10 | 9.2 | 8.65 | 8.72 | 8.78 | 1969300.0 | 8.78 |
| 2020-12-09 | 9.42 | 8.65 | 9.34 | 8.68 | 1867500.0 | 8.68 |
| 2020-12-08 | 9.7 | 9.07 | 9.52 | 9.31 | 1726100.0 | 9.31 |
| 2020-12-07 | 9.74 | 8.93 | 8.98 | 9.47 | 3478000.0 | 9.47 |
| 2020-12-04 | 9.29 | 8.71 | 8.8 | 8.95 | 1764700.0 | 8.95 |
| 2020-12-03 | 9.15 | 8.55 | 9.02 | 8.58 | 1233900.0 | 8.58 |
| 2020-12-02 | 9.4 | 8.4 | 8.67 | 8.97 | 1933200.0 | 8.97 |
| 2020-12-01 | 9.33 | 8.6 | 9.33 | 8.7 | 1870900.0 | 8.7 |
| 2020-11-30 | 9.94 | 8.26 | 9.56 | 9.39 | 3764300.0 | 9.39 |
| 2020-11-27 | 11.49 | 9.1 | 10.57 | 9.21 | 8472700.0 | 9.21 |
| 2020-11-25 | 9.99 | 7.05 | 7.28 | 8.99 | 5679500.0 | 8.99 |
| 2020-11-24 | 7.33 | 6.75 | 6.77 | 7.32 | 1928000.0 | 7.32 |
| 2020-11-23 | 6.8 | 6.62 | 6.67 | 6.63 | 2014900.0 | 6.63 |
| 2020-11-20 | 6.89 | 6.59 | 6.89 | 6.59 | 1166600.0 | 6.59 |
| 2020-11-19 | 6.83 | 6.58 | 6.64 | 6.72 | 792600.0 | 6.72 |
| 2020-11-18 | 6.91 | 6.6 | 6.9 | 6.6 | 1355700.0 | 6.6 |
| 2020-11-17 | 7.09 | 6.63 | 7.03 | 6.84 | 1160400.0 | 6.84 |
| 2020-11-16 | 7.75 | 6.9 | 7.45 | 7.01 | 1868500.0 | 7.01 |
| 2020-11-13 | 7.67 | 6.4 | 7.2 | 7.29 | 6086400.0 | 7.29 |
| 2020-11-12 | 10.22 | 9.35 | 9.51 | 9.89 | 659300.0 | 9.89 |
| 2020-11-11 | 9.69 | 9.11 | 9.21 | 9.53 | 507800.0 | 9.53 |
| 2020-11-10 | 9.16 | 8.48 | 8.6 | 8.97 | 714100.0 | 8.97 |
| 2020-11-09 | 8.98 | 8.31 | 8.93 | 8.41 | 609200.0 | 8.41 |
| 2020-11-06 | 8.8 | 8.45 | 8.68 | 8.69 | 743700.0 | 8.69 |
| 2020-11-05 | 8.95 | 8.55 | 8.91 | 8.67 | 602100.0 | 8.67 |
| 2020-11-04 | 9.28 | 8.61 | 9.21 | 8.86 | 1011300.0 | 8.86 |
| 2020-11-03 | 9.25 | 8.78 | 8.84 | 9.08 | 275800.0 | 9.08 |
| 2020-11-02 | 9.1 | 8.7 | 8.91 | 8.86 | 252600.0 | 8.86 |
| 2020-10-30 | 9.3 | 8.8 | 9.26 | 8.9 | 691700.0 | 8.9 |
| 2020-10-29 | 9.44 | 8.97 | 9.1 | 9.29 | 239600.0 | 9.29 |
| 2020-10-28 | 9.4 | 8.9 | 9.32 | 9.0 | 552800.0 | 9.0 |
| 2020-10-27 | 9.68 | 9.37 | 9.6 | 9.51 | 495600.0 | 9.51 |
| 2020-10-26 | 9.69 | 9.25 | 9.5 | 9.55 | 670000.0 | 9.55 |
| 2020-10-23 | 10.33 | 9.13 | 9.84 | 9.58 | 1018500.0 | 9.58 |
| 2020-10-22 | 11.02 | 9.68 | 10.86 | 9.93 | 987500.0 | 9.93 |
| 2020-10-21 | 11.31 | 10.85 | 11.26 | 10.92 | 451400.0 | 10.92 |
| 2020-10-20 | 11.08 | 10.69 | 10.69 | 10.83 | 280600.0 | 10.83 |
| 2020-10-19 | 11.75 | 10.64 | 11.75 | 10.72 | 504900.0 | 10.72 |
| 2020-10-16 | 12.34 | 11.07 | 12.24 | 11.24 | 396400.0 | 11.24 |
| 2020-10-15 | 12.75 | 10.19 | 11.7 | 11.42 | 805800.0 | 11.42 |
| 2020-08-17 | 11.55 | 11.26 | 11.36 | 11.5 | 488900.0 | 11.5 |
| 2020-08-14 | 11.6 | 11.21 | 11.6 | 11.44 | 429700.0 | 11.44 |
| 2020-08-13 | 11.69 | 11.39 | 11.52 | 11.6 | 194300.0 | 11.6 |
| 2020-08-12 | 11.69 | 11.11 | 11.35 | 11.68 | 302900.0 | 11.68 |
| 2020-08-11 | 11.89 | 11.32 | 11.83 | 11.45 | 253400.0 | 11.45 |
| 2020-08-10 | 11.7 | 11.24 | 11.41 | 11.6 | 701000.0 | 11.6 |
| 2020-08-07 | 11.5 | 11.05 | 11.5 | 11.35 | 176800.0 | 11.35 |
| 2020-08-06 | 11.5 | 11.0 | 11.19 | 11.44 | 381500.0 | 11.44 |
| 2020-08-05 | 11.19 | 10.69 | 10.71 | 11.19 | 353800.0 | 11.19 |
| 2020-08-04 | 10.99 | 10.6 | 10.92 | 10.64 | 398400.0 | 10.64 |
| 2020-08-03 | 10.8 | 10.6 | 10.65 | 10.8 | 137100.0 | 10.8 |
| 2020-07-31 | 10.88 | 10.51 | 10.69 | 10.71 | 218500.0 | 10.71 |
| 2020-07-30 | 11.37 | 10.61 | 11.25 | 10.93 | 265700.0 | 10.93 |
| 2020-07-29 | 11.45 | 11.16 | 11.27 | 11.18 | 113300.0 | 11.18 |
| 2020-07-28 | 11.48 | 11.16 | 11.25 | 11.16 | 222200.0 | 11.16 |
| 2020-07-27 | 11.65 | 11.12 | 11.64 | 11.16 | 113800.0 | 11.16 |
| 2020-07-24 | 11.78 | 11.25 | 11.5 | 11.64 | 858200.0 | 11.64 |
| 2020-07-23 | 11.65 | 11.52 | 11.57 | 11.6 | 192400.0 | 11.6 |
| 2020-07-22 | 11.75 | 11.5 | 11.54 | 11.65 | 54500.0 | 11.65 |
| 2020-07-21 | 11.55 | 11.17 | 11.52 | 11.54 | 363100.0 | 11.54 |
| 2020-07-20 | 11.49 | 11.23 | 11.49 | 11.35 | 141000.0 | 11.35 |
| 2020-07-17 | 11.41 | 11.05 | 11.25 | 11.25 | 146100.0 | 11.25 |
| 2020-07-16 | 11.6 | 11.02 | 11.5 | 11.2 | 316300.0 | 11.2 |
| 2020-07-15 | 11.75 | 11.05 | 11.74 | 11.63 | 352800.0 | 11.63 |
| 2020-07-14 | 12.1 | 11.32 | 11.99 | 11.73 | 525800.0 | 11.73 |
| 2020-07-13 | 12.5 | 12.2 | 12.36 | 12.21 | 807700.0 | 12.21 |
| 2020-07-10 | 12.76 | 11.9 | 12.24 | 12.55 | 1436700.0 | 12.55 |
| 2020-07-09 | 12.46 | 11.86 | 12.3 | 12.09 | 440000.0 | 12.09 |
| 2020-07-08 | 12.56 | 12.0 | 12.4 | 12.18 | 341600.0 | 12.18 |
| 2020-07-07 | 13.0 | 12.33 | 12.78 | 12.43 | 1030100.0 | 12.43 |
| 2020-07-06 | 13.3 | 12.85 | 12.9 | 13.01 | 2153800.0 | 13.01 |
| 2020-07-02 | 13.1 | 12.2 | 12.95 | 12.5 | 1050600.0 | 12.5 |
| 2020-07-01 | 13.24 | 12.41 | 13.19 | 12.58 | 628500.0 | 12.58 |
| 2020-06-30 | 14.27 | 12.93 | 13.51 | 12.96 | 1903100.0 | 12.96 |
| 2020-06-29 | 14.91 | 13.02 | 14.87 | 13.54 | 4995300.0 | 13.54 |
| 2020-06-26 | 12.0 | 11.28 | 11.5 | 11.55 | 643500.0 | 11.55 |
| 2020-06-25 | 12.0 | 11.17 | 11.97 | 11.45 | 234300.0 | 11.45 |
| 2020-06-24 | 12.6 | 11.79 | 12.4 | 12.1 | 392600.0 | 12.1 |
| 2020-06-23 | 12.93 | 12.25 | 12.75 | 12.5 | 524800.0 | 12.5 |
| 2020-06-22 | 12.57 | 11.87 | 12.24 | 12.5 | 2085300.0 | 12.5 |
| 2020-06-19 | 11.0 | 10.22 | 10.24 | 11.0 | 74800.0 | 11.0 |
| 2020-06-18 | 10.23 | 10.2 | 10.2 | 10.23 | 1300.0 | 10.23 |
| 2020-06-17 | 10.24 | 10.2 | 10.24 | 10.2 | 51100.0 | 10.2 |
| 2020-06-16 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
| 2020-06-15 | 10.25 | 10.15 | 10.2 | 10.25 | 1700.0 | 10.25 |
| 2020-06-12 | 10.15 | 10.13 | 10.15 | 10.13 | 800.0 | 10.13 |
| 2020-06-11 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
| 2020-06-10 | 10.4 | 10.27 | 10.27 | 10.4 | 800.0 | 10.4 |
| 2020-06-09 | 10.43 | 10.16 | 10.2 | 10.43 | 86000.0 | 10.43 |
| 2020-06-08 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
| 2020-06-05 | 10.15 | 10.12 | 10.12 | 10.15 | 126200.0 | 10.15 |
| 2020-06-04 | 10.14 | 10.11 | 10.12 | 10.14 | 374800.0 | 10.14 |
| 2020-06-03 | 10.1 | 10.1 | 10.1 | 10.1 | 100600.0 | 10.1 |
| 2020-06-02 | 10.09 | 10.08 | 10.08 | 10.08 | 100900.0 | 10.08 |
| 2020-06-01 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-29 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-28 | 10.1 | 10.07 | 10.1 | 10.07 | 300.0 | 10.07 |
| 2020-05-27 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-26 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-22 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-21 | 10.07 | 10.07 | 10.07 | 10.07 | 25000.0 | 10.07 |
| 2020-05-20 | 10.08 | 10.07 | 10.07 | 10.07 | 2200.0 | 10.07 |
| 2020-05-19 | 10.08 | 10.07 | 10.08 | 10.07 | 50000.0 | 10.07 |
| 2020-05-18 | 10.08 | 10.07 | 10.08 | 10.07 | 49800.0 | 10.07 |
| 2020-05-15 | 10.08 | 10.07 | 10.07 | 10.07 | 235300.0 | 10.07 |
| 2020-05-14 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-13 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-12 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-11 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-08 | 10.07 | 10.07 | 10.07 | 10.07 | 66400.0 | 10.07 |
| 2020-05-07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-06 | 10.07 | 10.07 | 10.07 | 10.07 | 950000.0 | 10.07 |
| 2020-05-05 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-04 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-01 | 10.07 | 10.07 | 10.07 | 10.07 | 2100.0 | 10.07 |
| 2020-04-30 | 10.07 | 10.07 | 10.07 | 10.07 | 95900.0 | 10.07 |
| 2020-04-29 | 10.09 | 10.09 | 10.09 | 10.09 | 400100.0 | 10.09 |
| 2020-04-28 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
| 2020-04-27 | 10.1 | 10.09 | 10.1 | 10.09 | 1600.0 | 10.09 |
| 2020-04-24 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-04-23 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-04-22 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-04-21 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-04-20 | 10.08 | 10.07 | 10.08 | 10.07 | 4200.0 | 10.07 |
| 2020-04-17 | 10.61 | 10.56 | 10.61 | 10.59 | 800.0 | 10.59 |
| 2020-04-16 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |