The Shyft Group Inc. Common Stockのデータ

The Shyft Group Inc. Common Stockの基本情報

名前 The Shyft Group Inc. Common Stock
ティッカー SHYF
国 United States
上場年 nan
セクター Capital Goods

The Shyft Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.5 32.06 33.32 32.21 140600.0 32.21
2021-02-12 33.14 32.13 32.44 32.86 145700.0 32.86
2021-02-11 33.65 31.95 33.2 32.64 94200.0 32.64
2021-02-10 33.89 32.79 33.76 33.01 152000.0 33.01
2021-02-09 34.66 33.58 34.3 33.69 148100.0 33.69
2021-02-08 34.73 33.52 33.77 34.5 189700.0 34.5
2021-02-05 34.59 33.0 34.59 33.48 176400.0 33.48
2021-02-04 34.51 33.01 33.01 33.75 232400.0 33.75
2021-02-03 33.11 32.44 32.79 32.86 135500.0 32.86
2021-02-02 33.0 30.61 31.4 32.82 272300.0 32.82
2021-02-01 31.13 29.58 30.4 30.95 189900.0 30.95
2021-01-29 31.27 29.85 30.34 30.2 205300.0 30.2
2021-01-28 31.19 30.09 31.06 30.66 119300.0 30.66
2021-01-27 32.16 30.45 30.58 30.61 281800.0 30.61
2021-01-26 31.92 31.23 31.68 31.54 307000.0 31.54
2021-01-25 32.36 30.61 31.89 31.43 269500.0 31.43
2021-01-22 32.23 30.98 31.23 31.89 242700.0 31.89
2021-01-21 31.9 30.69 30.88 31.7 177400.0 31.7
2021-01-20 31.38 30.3 30.7 30.48 91300.0 30.48
2021-01-19 30.78 29.52 29.92 30.64 226700.0 30.64
2021-01-15 30.71 28.97 30.55 29.44 548000.0 29.44
2021-01-14 31.53 30.49 30.74 30.81 140000.0 30.81
2021-01-13 31.86 30.29 31.25 30.48 211300.0 30.48
2021-01-12 31.06 29.76 30.01 31.04 188500.0 31.04
2021-01-11 30.21 29.32 29.32 29.97 115500.0 29.97
2021-01-08 30.27 29.15 30.27 29.66 167400.0 29.66
2021-01-07 30.49 29.27 29.85 30.16 153800.0 30.16
2021-01-06 30.04 28.64 28.64 29.72 214200.0 29.72
2021-01-05 28.59 27.74 27.74 28.36 279500.0 28.36
2021-01-04 29.39 26.9 28.65 27.53 267400.0 27.53
2020-12-31 29.17 28.31 28.73 28.38 177400.0 28.38
2020-12-30 28.81 27.32 27.32 28.65 116100.0 28.65
2020-12-29 28.53 27.57 28.47 28.0 151200.0 28.0
2020-12-28 29.5 28.29 29.0 28.51 175100.0 28.51
2020-12-24 28.71 28.02 28.1 28.64 73000.0 28.64
2020-12-23 28.38 27.92 28.1 28.1 168900.0 28.1
2020-12-22 28.38 27.77 27.9 28.12 178300.0 28.12
2020-12-21 27.99 27.16 27.63 27.8 139100.0 27.8
2020-12-18 28.72 27.65 28.64 27.97 386000.0 27.97
2020-12-17 28.77 27.93 28.52 28.41 150300.0 28.41
2020-12-16 28.23 27.36 28.0 27.93 221600.0 27.93
2020-12-15 27.92 26.78 27.24 27.88 114000.0 27.88
2020-12-14 28.36 26.85 28.09 26.96 182400.0 26.96
2020-12-11 28.24 26.3 26.5 27.99 489800.0 27.99
2020-12-10 27.74 26.39 27.43 26.53 192300.0 26.53
2020-12-09 28.37 27.33 28.03 27.69 220500.0 27.69
2020-12-08 27.65 26.55 27.13 27.63 179600.0 27.63
2020-12-07 27.67 26.35 26.93 27.4 174900.0 27.4
2020-12-04 27.17 26.02 26.33 26.76 187400.0 26.76
2020-12-03 26.3 25.55 25.84 25.98 146200.0 25.98
2020-12-02 26.0 25.3 25.51 25.87 168900.0 25.87
2020-12-01 26.76 25.45 26.27 25.6 189200.0 25.6
2020-11-30 26.05 25.24 25.69 25.93 212700.0 25.93
2020-11-27 26.16 25.43 25.92 25.74 101500.0 25.74
2020-11-25 26.27 24.85 25.31 25.8 233700.0 25.8
2020-11-24 25.93 25.05 25.55 25.49 194800.0 25.49
2020-11-23 25.9 25.14 25.5 25.54 193400.0 25.54
2020-11-20 25.45 24.19 24.24 25.41 190000.0 25.41
2020-11-19 24.92 24.02 24.3 24.42 153800.0 24.42
2020-11-18 26.62 24.48 26.38 24.53 413500.0 24.53
2020-11-17 25.57 23.8 23.98 24.98 225600.0 24.98
2020-11-16 24.48 23.48 23.82 24.02 174100.0 24.0
2020-11-13 23.6 23.06 23.42 23.36 128800.0 23.34
2020-11-12 24.18 22.76 24.04 23.1 153700.0 23.08
2020-11-11 23.92 22.76 23.55 23.9 216600.0 23.88
2020-11-10 23.8 22.51 23.0 23.56 273500.0 23.54
2020-11-09 23.25 22.02 22.73 22.5 265500.0 22.48
2020-11-06 22.15 21.27 22.15 21.51 183300.0 21.49
2020-11-05 22.59 21.04 21.34 22.1 189100.0 22.08
2020-11-04 20.8 19.56 20.3 20.68 122300.0 20.66
2020-11-03 20.55 19.2 19.61 20.45 103200.0 20.43
2020-11-02 19.67 19.01 19.62 19.28 81500.0 19.26
2020-10-30 20.0 19.01 19.93 19.31 195200.0 19.29
2020-10-29 20.26 19.45 19.53 19.94 170000.0 19.92
2020-10-28 19.91 18.74 19.34 19.52 147100.0 19.5
2020-10-27 20.92 19.79 20.88 19.83 141600.0 19.81
2020-10-26 21.13 20.47 20.9 21.02 113300.0 21.0
2020-10-23 21.09 20.47 20.7 21.02 68100.0 21.0
2020-10-22 20.95 20.43 20.82 20.61 80400.0 20.59
2020-10-21 21.05 20.63 20.63 20.82 86800.0 20.8
2020-10-20 21.23 20.68 21.14 20.73 76900.0 20.71
2020-10-19 21.27 20.88 21.05 21.04 69000.0 21.02
2020-10-16 21.48 20.92 21.02 20.98 98200.0 20.96
2020-10-15 21.16 20.46 20.64 21.13 139400.0 21.11
2020-10-14 21.76 20.74 21.68 21.0 93500.0 20.98
2020-10-13 21.67 20.78 21.18 21.49 132900.0 21.47
2020-10-12 21.54 20.96 20.96 21.47 92500.0 21.45
2020-10-09 20.98 20.44 20.69 20.96 112400.0 20.94
2020-10-08 21.66 20.7 21.57 20.72 127500.0 20.7
2020-10-07 21.96 21.34 21.81 21.43 213500.0 21.41
2020-10-06 21.72 20.25 20.36 21.48 359700.0 21.46
2020-10-05 20.6 19.52 20.22 20.27 157100.0 20.25
2020-10-02 20.49 19.67 19.83 19.88 277700.0 19.86
2020-10-01 20.0 19.14 19.25 19.97 186800.0 19.95
2020-09-30 19.31 18.7 18.79 18.88 221700.0 18.86
2020-09-29 18.99 18.35 18.95 18.83 227600.0 18.81
2020-09-28 18.93 18.38 18.6 18.86 117500.0 18.84
2020-09-25 18.57 17.29 17.8 18.43 207200.0 18.41
2020-09-24 18.36 17.59 18.22 18.01 177700.0 17.99
2020-09-23 18.98 17.9 18.72 17.97 172100.0 17.95
2020-09-22 19.01 18.53 18.86 18.89 81400.0 18.87
2020-09-21 19.7 18.36 19.61 18.78 220300.0 18.76
2020-09-18 19.97 19.34 19.97 19.86 473700.0 19.84
2020-09-17 20.08 19.5 19.66 19.64 107600.0 19.62
2020-09-16 20.24 19.48 19.63 20.02 143400.0 20.0
2020-09-15 20.94 19.46 19.98 19.53 123200.0 19.51
2020-09-14 20.04 19.46 19.46 19.97 123100.0 19.95
2020-09-11 19.82 19.23 19.67 19.39 116400.0 19.37
2020-09-10 20.09 19.5 19.89 19.51 165600.0 19.49
2020-09-09 19.67 19.25 19.37 19.65 149000.0 19.63
2020-09-08 19.62 18.93 19.62 19.18 166900.0 19.16
2020-09-04 20.96 19.43 20.38 19.63 190600.0 19.61
2020-09-03 20.71 19.89 20.71 20.06 145400.0 20.04
2020-09-02 20.89 20.43 20.53 20.78 200000.0 20.76
2020-09-01 20.65 19.73 19.87 20.63 138000.0 20.61
2020-08-31 20.11 19.7 20.09 19.97 158400.0 19.95
2020-08-28 20.17 19.57 20.17 20.11 212300.0 20.09
2020-08-27 20.29 19.54 20.09 20.1 172700.0 20.08
2020-08-26 20.39 19.75 20.25 19.93 207200.0 19.91
2020-08-25 20.47 20.02 20.25 20.26 240300.0 20.24
2020-08-24 20.38 19.6 20.29 20.05 283800.0 20.03
2020-08-21 20.21 19.4 19.77 20.18 438800.0 20.16
2020-08-20 19.86 19.25 19.75 19.77 222200.0 19.75
2020-08-19 19.74 19.28 19.28 19.7 300500.0 19.68
2020-08-18 19.49 18.66 18.75 19.37 358700.0 19.35
2020-08-17 18.92 18.33 18.78 18.53 168900.0 18.51
2020-08-14 19.32 18.78 19.32 18.9 222500.0 18.86
2020-08-13 19.7 19.35 19.56 19.44 256800.0 19.39
2020-08-12 20.11 19.48 20.06 19.76 251300.0 19.71
2020-08-11 20.47 19.71 20.27 19.8 325200.0 19.75
2020-08-10 20.38 19.5 19.5 19.83 301500.0 19.78
2020-08-07 19.99 18.3 18.3 19.77 379600.0 19.72
2020-08-06 19.64 17.9 19.47 18.26 382200.0 18.22
2020-08-05 19.79 19.26 19.71 19.52 221300.0 19.47
2020-08-04 19.57 18.82 18.82 19.49 305500.0 19.44
2020-08-03 19.18 18.51 18.95 18.93 262600.0 18.89
2020-07-31 19.15 18.4 19.02 18.88 261500.0 18.84
2020-07-30 19.2 18.12 18.55 19.16 268900.0 19.11
2020-07-29 19.03 18.48 18.8 18.8 244900.0 18.76
2020-07-28 18.71 17.67 17.67 18.6 389600.0 18.56
2020-07-27 17.97 17.41 17.8 17.71 409100.0 17.67
2020-07-24 18.05 17.35 17.76 17.73 388200.0 17.69
2020-07-23 18.11 17.18 17.24 17.88 346000.0 17.84
2020-07-22 17.53 17.0 17.0 17.34 323600.0 17.3
2020-07-21 17.39 16.89 16.95 17.2 297200.0 17.16
2020-07-20 16.98 16.01 16.23 16.81 374300.0 16.77
2020-07-17 17.1 15.9 15.9 16.65 429600.0 16.61
2020-07-16 16.32 15.87 15.97 16.15 152700.0 16.11
2020-07-15 16.36 15.91 16.27 16.11 281000.0 16.07
2020-07-14 15.96 15.14 15.54 15.94 337800.0 15.9
2020-07-13 16.5 15.58 16.01 15.63 727500.0 15.59
2020-07-10 19.05 14.74 15.0 16.88 5074500.0 16.84
2020-07-09 15.67 14.7 15.59 14.79 298200.0 14.76
2020-07-08 15.87 15.35 15.82 15.64 228300.0 15.6
2020-07-07 16.87 15.77 16.87 15.84 213200.0 15.8
2020-07-06 17.6 16.85 17.6 17.0 169300.0 16.96
2020-07-02 17.55 16.59 16.82 17.27 255500.0 17.23
2020-07-01 16.92 16.24 16.82 16.47 217200.0 16.43
2020-06-30 17.11 16.53 16.64 16.84 265400.0 16.8
2020-06-29 16.87 16.1 16.13 16.63 324200.0 16.59
2020-06-26 16.66 15.81 16.5 16.13 791600.0 16.09
2020-06-25 16.82 16.17 16.55 16.61 343500.0 16.57
2020-06-24 16.82 16.04 16.04 16.65 326800.0 16.61
2020-06-23 16.58 16.14 16.36 16.31 261200.0 16.27
2020-06-22 16.29 15.69 15.89 16.23 156700.0 16.19
2020-06-19 16.53 15.8 16.26 16.06 244300.0 16.02
2020-06-18 16.51 16.08 16.17 16.17 137500.0 16.13
2020-06-17 16.63 16.05 16.51 16.43 191200.0 16.39
2020-06-16 17.2 16.2 16.88 16.46 233900.0 16.42
2020-06-15 16.47 15.19 15.44 16.39 172500.0 16.35
2020-06-12 17.09 15.46 17.09 15.87 343200.0 15.83
2020-06-11 16.64 16.14 16.42 16.47 405000.0 16.43
2020-06-10 17.54 16.36 17.15 16.89 249800.0 16.85
2020-06-09 17.48 16.88 17.24 17.14 167500.0 17.1
2020-06-08 17.77 17.39 17.65 17.54 236100.0 17.5
2020-06-05 18.17 16.55 16.98 17.53 353500.0 17.49
2020-06-04 16.69 16.09 16.69 16.29 306000.0 16.25
2020-06-03 17.19 16.6 16.98 16.74 258900.0 16.7
2020-06-02 16.85 15.62 16.6 16.37 267800.0 16.33
2020-06-01 18.0 16.62 18.0 16.68 116600.0 16.64
2020-05-29 17.35 16.72 16.95 17.08 376200.0 17.04
2020-05-28 18.06 17.05 17.84 17.15 472100.0 17.11
2020-05-27 17.7 16.51 17.2 17.64 442000.0 17.6
2020-05-26 16.97 16.3 16.83 16.89 242900.0 16.85
2020-05-22 16.21 15.52 15.9 16.19 183000.0 16.15
2020-05-21 16.2 15.75 16.12 15.76 222200.0 15.72
2020-05-20 16.71 16.12 16.42 16.17 235300.0 16.13
2020-05-19 17.0 16.12 16.7 16.12 213100.0 16.08
2020-05-18 16.95 16.42 16.6 16.83 241400.0 16.79
2020-05-15 16.19 15.3 15.38 15.99 284000.0 15.95
2020-05-14 15.5 14.64 15.01 15.48 352900.0 15.39
2020-05-13 16.42 14.82 16.24 15.38 364900.0 15.29
2020-05-12 17.01 16.41 16.97 16.48 353000.0 16.39
2020-05-11 17.11 15.99 16.82 17.01 442700.0 16.92
2020-05-08 16.93 16.28 16.3 16.8 544400.0 16.71
2020-05-07 16.24 14.0 14.0 16.01 720700.0 15.92
2020-05-06 13.57 12.88 13.34 13.12 261600.0 13.05
2020-05-05 14.05 13.18 13.54 13.27 313100.0 13.2
2020-05-04 13.48 12.93 13.15 13.22 326200.0 13.15
2020-05-01 13.79 12.86 13.7 13.32 229300.0 13.25
2020-04-30 14.57 13.88 14.57 14.09 451700.0 14.01
2020-04-29 15.16 14.25 14.36 14.98 562000.0 14.9
2020-04-28 14.1 13.68 13.87 13.96 170400.0 13.88
2020-04-27 13.58 12.95 12.95 13.34 182500.0 13.27
2020-04-24 13.29 12.59 13.29 12.86 149800.0 12.79
2020-04-23 13.41 12.84 12.93 13.17 222500.0 13.1
2020-04-22 13.92 12.82 13.8 12.83 352600.0 12.76
2020-04-21 13.7 12.7 13.16 13.53 233400.0 13.45
2020-04-20 13.44 12.92 13.15 13.16 177200.0 13.09
2020-04-17 13.5 13.02 13.09 13.42 376600.0 13.35
2020-04-16 12.85 12.02 12.61 12.55 263500.0 12.48
2020-04-15 13.14 12.09 12.92 12.6 249600.0 12.53
2020-04-14 13.78 13.15 13.41 13.44 250000.0 13.36
2020-04-13 13.35 12.65 13.33 13.05 237900.0 12.98
2020-04-09 13.67 12.66 12.78 13.51 287000.0 13.43
2020-04-08 12.83 12.03 12.1 12.47 314400.0 12.4
2020-04-07 13.05 12.03 12.76 12.15 358800.0 12.08
2020-04-06 12.46 11.33 11.33 12.31 367400.0 12.24
2020-04-03 11.73 10.58 11.35 10.75 304000.0 10.69
2020-04-02 12.09 11.1 11.93 11.55 348900.0 11.49
2020-04-01 12.56 11.69 12.33 12.1 487700.0 12.03
2020-03-31 12.94 12.1 12.17 12.91 563600.0 12.84
2020-03-30 12.36 10.95 11.26 12.24 325900.0 12.17
2020-03-27 13.0 11.17 13.0 11.22 341500.0 11.16
2020-03-26 13.57 12.15 12.36 13.33 491700.0 13.26
2020-03-25 12.56 11.23 11.52 12.24 380900.0 12.17
2020-03-24 12.04 11.08 11.77 11.51 333100.0 11.45
2020-03-23 11.91 9.95 11.24 11.36 433100.0 11.3
2020-03-20 12.05 10.46 11.85 11.35 777900.0 11.29
2020-03-19 11.52 9.01 9.29 11.32 723500.0 11.26
2020-03-18 10.34 9.28 10.18 9.41 592800.0 9.36
2020-03-17 10.84 9.36 9.62 10.75 575900.0 10.69
2020-03-16 11.01 9.43 10.41 9.49 486100.0 9.44
2020-03-13 12.42 10.91 11.96 11.68 703100.0 11.61
2020-03-12 12.95 11.4 12.75 11.46 479300.0 11.4
2020-03-11 11.95 10.99 11.74 11.36 580800.0 11.3
2020-03-10 13.18 11.52 12.79 12.24 436100.0 12.17
2020-03-09 13.85 12.51 13.79 12.56 517700.0 12.49
2020-03-06 14.68 13.87 14.41 14.36 356900.0 14.28
2020-03-05 15.03 14.52 14.82 14.79 284900.0 14.71
2020-03-04 15.36 14.61 15.17 15.09 196000.0 15.01
2020-03-03 15.49 14.75 15.13 14.95 284000.0 14.87
2020-03-02 15.19 14.0 14.8 15.1 384100.0 15.02
2020-02-28 14.96 14.22 14.5 14.75 368100.0 14.67
2020-02-27 15.85 15.07 15.7 15.07 292400.0 14.99
2020-02-26 16.91 15.84 16.8 16.06 420700.0 15.97
2020-02-25 17.51 16.51 17.51 16.78 292500.0 16.69
2020-02-24 18.1 17.36 17.66 17.39 288700.0 17.29
2020-02-21 18.7 18.35 18.43 18.51 256900.0 18.41
2020-02-20 18.69 18.07 18.2 18.5 185300.0 18.4
2020-02-19 18.93 17.92 18.9 18.29 377000.0 18.19
2020-02-18 20.31 18.22 20.31 18.8 513300.0 18.7