$SHYF: The Shyft Group, Inc. - Common Stock
2024-03-19 SHYF 2024-03-19 04:01:44 0.00 0.00 4.48% SHYF 2024-03-19 05:01:07 12.37 5.29 4.48% SHYF 2024-03-19 07:01:33 11.25 8.69 4.48% SHYF 2024-03-19 10:01:30 11.33 11.28 1.59% SHYF 2024-03-19 11:01:22 11.75 11.73 5.50% SHYF 2024-03-19 12:01:46 12.03 12.00 8.12% SHYF 2024-03-19 13:01:31 11.80 11.77 5.88% SHYF 2024-03-19 14:01:49 12.33 12.26 10.91% SHYF 2024-03-19 15:01:28 11.94 11.92 7.37% SHYF 2024-03-19 16:01:50 12.22 10.30 5.32% SHYF 2024-03-19 17:01:08 12.22 10.38 5.11% SHYF 2024-03-19 19:01:15 12.22 10.75 5.11% SHYF 2024-03-19 20:01:34 0.00 0.00 5.11% 2024-03-20 SHYF 2024-03-20 05:01:38 14.11 5.29 5.11% SHYF 2024-03-20 07:01:00 14.11 8.10 5.11% SHYF 2024-03-20 08:01:36 14.11 11.15 5.11% SHYF 2024-03-20 09:01:25 12.01 11.15 5.11% SHYF 2024-03-20 10:01:48 11.53 11.49 -2.15% SHYF 2024-03-20 11:01:09 11.81 11.76 0.54% SHYF 2024-03-20 12:01:43 11.87 11.85 1.08% SHYF 2024-03-20 13:01:23 11.86 11.82 1.08% SHYF 2024-03-20 14:01:43 11.79 11.69 0.36% SHYF 2024-03-20 15:01:22 11.98 11.90 1.79% SHYF 2024-03-20 16:01:43 12.22 11.15 1.88% SHYF 2024-03-20 17:01:10 12.22 11.15 1.79% SHYF 2024-03-20 20:01:30 0.00 0.00 1.79% 2024-03-21 SHYF 2024-03-21 05:01:37 14.11 5.29 1.79% SHYF 2024-03-21 07:01:24 14.11 8.10 1.79% SHYF 2024-03-21 08:01:40 13.37 10.34 1.79% SHYF 2024-03-21 09:01:14 14.02 10.34 1.79% SHYF 2024-03-21 10:01:44 11.86 11.82 -0.85% SHYF 2024-03-21 11:01:26 11.85 11.81 -0.85% SHYF 2024-03-21 12:01:45 11.99 11.93 -0.17% SHYF 2024-03-21 13:01:17 12.11 12.06 1.11% SHYF 2024-03-21 14:01:27 12.11 12.08 1.36% SHYF 2024-03-21 15:01:18 12.14 12.13 1.53% SHYF 2024-03-21 16:01:32 12.22 9.89 0.51% SHYF 2024-03-21 17:01:17 12.22 10.34 0.50% SHYF 2024-03-21 20:01:33 0.00 0.00 0.50% 2024-03-22 SHYF 2024-03-22 05:01:09 14.11 5.29 0.50% SHYF 2024-03-22 07:01:17 14.11 8.10 0.50% SHYF 2024-03-22 08:01:36 14.11 10.52 0.50% SHYF 2024-03-22 10:01:46 11.85 11.82 -1.42% SHYF 2024-03-22 11:01:25 11.71 11.65 -2.93% SHYF 2024-03-22 12:01:39 11.78 11.76 -2.01% SHYF 2024-03-22 13:01:25 11.81 11.79 -1.76% SHYF 2024-03-22 14:01:24 11.84 11.82 -1.51% SHYF 2024-03-22 15:01:27 11.72 11.70 -2.51% SHYF 2024-03-22 16:01:37 11.77 11.58 -3.01% SHYF 2024-03-22 17:01:11 11.77 11.58 -3.00% SHYF 2024-03-22 20:01:38 0.00 0.00 -3.00% 2024-03-25 SHYF 2024-03-25 05:01:32 14.11 5.29 -3.00% SHYF 2024-03-25 07:01:35 14.11 8.10 -3.00% SHYF 2024-03-25 10:01:49 11.79 11.74 1.25% SHYF 2024-03-25 11:01:23 11.88 11.84 1.92% SHYF 2024-03-25 12:01:40 11.90 11.87 1.92% SHYF 2024-03-25 13:01:34 11.86 11.81 1.67% SHYF 2024-03-25 14:01:38 11.84 11.81 1.58% SHYF 2024-03-25 15:01:36 11.86 11.84 1.58% SHYF 2024-03-25 16:01:33 11.96 11.86 1.92% SHYF 2024-03-25 17:01:13 11.96 11.86 1.97% SHYF 2024-03-25 18:01:11 12.03 10.50 1.97% SHYF 2024-03-25 20:01:37 0.00 0.00 1.97% 2024-03-26 SHYF 2024-03-26 05:01:07 14.11 5.29 1.97% SHYF 2024-03-26 07:01:15 14.11 8.10 1.97% SHYF 2024-03-26 08:01:49 14.11 11.29 1.97% SHYF 2024-03-26 10:01:34 12.01 11.98 1.03% SHYF 2024-03-26 11:01:19 12.04 12.01 1.37% SHYF 2024-03-26 12:01:32 12.02 11.99 0.94% SHYF 2024-03-26 13:01:22 12.09 12.07 1.63% SHYF 2024-03-26 14:01:38 12.12 12.10 1.97% SHYF 2024-03-26 15:01:08 12.07 12.05 1.55% SHYF 2024-03-26 16:01:32 12.07 11.90 0.60% SHYF 2024-03-26 17:01:13 12.07 11.90 0.59% SHYF 2024-03-26 18:01:08 12.07 11.86 0.59% SHYF 2024-03-26 20:01:27 0.00 0.00 0.59% 2024-03-27 SHYF 2024-03-27 05:01:14 14.17 5.26 0.59% SHYF 2024-03-27 06:01:29 14.11 5.29 0.59% SHYF 2024-03-27 07:01:22 13.28 10.05 0.59% SHYF 2024-03-27 08:01:34 12.24 10.98 0.59% SHYF 2024-03-27 09:01:20 12.22 11.00 0.59% SHYF 2024-03-27 10:01:36 12.09 12.04 0.76% SHYF 2024-03-27 11:01:21 12.08 12.04 0.93% SHYF 2024-03-27 12:01:51 12.11 12.06 1.26% SHYF 2024-03-27 13:01:25 12.21 12.18 1.94% SHYF 2024-03-27 14:01:30 12.26 12.23 2.53% SHYF 2024-03-27 15:01:00 12.18 12.16 1.85% SHYF 2024-03-27 16:01:09 12.24 12.10 1.85% SHYF 2024-03-27 17:00:59 12.24 12.10 1.84% SHYF 2024-03-27 20:01:31 0.00 0.00 1.84% 2024-03-28 SHYF 2024-03-28 05:01:19 14.00 5.29 1.84% SHYF 2024-03-28 07:01:17 14.00 8.10 1.84% SHYF 2024-03-28 08:01:43 14.00 10.89 1.84% SHYF 2024-03-28 09:01:16 14.00 10.90 1.84% SHYF 2024-03-28 10:01:22 12.34 12.28 1.34% SHYF 2024-03-28 11:01:23 12.27 12.23 0.67% SHYF 2024-03-28 12:01:46 12.34 12.30 1.42% SHYF 2024-03-28 13:01:10 12.37 12.33 1.51% SHYF 2024-03-28 14:01:25 12.41 12.40 1.92% SHYF 2024-03-28 15:01:11 12.40 12.38 1.84% SHYF 2024-03-28 16:01:28 12.50 12.35 2.09% SHYF 2024-03-28 17:01:21 12.51 12.35 2.05% SHYF 2024-03-28 20:01:14 0.00 0.00 2.05% 2024-03-29 SHYF 2024-03-29 16:30:51 8-K Sec report https://www.sec.gov/Archives/edgar/data/743238/000143774924010088/0001437749-24-010088-index.htm 8-K - SHYFT GROUP, INC. (0000743238) (Filer) 2024-04-01 SHYF 2024-04-01 04:01:47 13.24 10.76 2.05% SHYF 2024-04-01 06:01:35 13.19 10.81 2.05% SHYF 2024-04-01 07:01:16 13.15 10.88 2.05% SHYF 2024-04-01 08:01:44 12.63 10.88 2.05% SHYF 2024-04-01 09:01:26 12.62 10.89 2.05% SHYF 2024-04-01 10:01:27 12.33 12.29 -0.74% SHYF 2024-04-01 11:01:21 12.38 12.35 -0.58% SHYF 2024-04-01 12:01:39 12.41 12.37 -0.16% SHYF 2024-04-01 13:01:21 12.28 12.22 -1.23% SHYF 2024-04-01 14:01:44 12.33 12.30 -0.74% SHYF 2024-04-01 15:01:13 12.32 12.27 -1.07% SHYF 2024-04-01 16:01:38 12.26 12.05 -1.81% SHYF 2024-04-01 17:01:07 12.26 12.05 -1.77% SHYF 2024-04-01 18:01:28 12.44 12.05 -1.29% SHYF 2024-04-01 20:01:23 0.00 0.00 -1.29% 2024-04-02 SHYF 2024-04-02 05:01:11 18.79 5.29 -1.29% SHYF 2024-04-02 07:01:14 12.18 11.90 -1.29% SHYF 2024-04-02 08:01:33 12.15 11.90 -1.29% SHYF 2024-04-02 09:01:13 12.20 11.90 -1.29% SHYF 2024-04-02 10:01:35 11.91 11.86 -2.58% SHYF 2024-04-02 11:01:15 11.87 11.82 -2.74% SHYF 2024-04-02 12:01:38 11.69 11.66 -4.27% SHYF 2024-04-02 13:01:20 11.65 11.62 -4.43% SHYF 2024-04-02 14:01:37 11.60 11.55 -5.07% SHYF 2024-04-02 15:01:15 11.52 11.50 -5.56% SHYF 2024-04-02 16:01:44 12.34 11.45 -4.83% SHYF 2024-04-02 17:01:25 12.34 11.45 -4.92% SHYF 2024-04-02 20:01:35 0.00 0.00 -4.92% 2024-04-03 SHYF 2024-04-03 04:01:27 21.07 11.00 -4.92% SHYF 2024-04-03 05:01:04 18.55 11.14 -4.92% SHYF 2024-04-03 07:01:22 13.55 11.14 -4.92% SHYF 2024-04-03 10:01:32 11.63 11.57 -0.33% SHYF 2024-04-03 11:01:26 11.59 11.53 0.08% SHYF 2024-04-03 12:01:29 11.63 11.58 0.00% SHYF 2024-04-03 13:01:14 11.72 11.68 0.98% SHYF 2024-04-03 14:01:32 11.77 11.72 1.15% SHYF 2024-04-03 15:01:22 11.73 11.68 0.66% SHYF 2024-04-03 16:01:33 12.34 11.40 1.15% SHYF 2024-04-03 17:01:15 12.34 11.50 1.21% SHYF 2024-04-03 20:01:27 0.00 0.00 1.21% 2024-04-04 SHYF 2024-04-04 05:01:18 18.78 5.29 1.21% SHYF 2024-04-04 07:01:25 13.55 10.57 1.21% SHYF 2024-04-04 10:01:46 12.24 12.16 4.22% SHYF 2024-04-04 11:01:18 12.12 12.08 3.02% SHYF 2024-04-04 12:01:34 12.09 12.08 2.93% SHYF 2024-04-04 13:01:20 12.15 12.13 3.53% SHYF 2024-04-04 14:01:37 12.15 12.12 3.45% SHYF 2024-04-04 15:01:26 11.79 11.77 0.43% SHYF 2024-04-04 16:01:43 12.34 11.55 0.95% SHYF 2024-04-04 17:01:22 12.34 11.55 0.94% SHYF 2024-04-04 20:01:38 0.00 0.00 0.94% 2024-04-05 SHYF 2024-04-05 05:01:16 18.95 5.29 0.94% SHYF 2024-04-05 07:01:21 13.02 10.52 0.94% SHYF 2024-04-05 09:01:17 13.02 10.57 0.94% SHYF 2024-04-05 10:01:42 11.96 11.89 0.68% SHYF 2024-04-05 11:01:20 11.93 11.90 0.51% SHYF 2024-04-05 12:01:35 11.93 11.89 0.51% SHYF 2024-04-05 13:01:17 11.94 11.91 0.68% SHYF 2024-04-05 14:01:41 11.88 11.86 0.00% SHYF 2024-04-05 15:01:17 11.86 11.84 0.00% SHYF 2024-04-05 16:01:41 12.47 11.55 0.94% SHYF 2024-04-05 20:01:30 0.00 0.00 0.94% 2024-04-08 SHYF 2024-04-08 05:01:32 18.79 10.76 0.94% SHYF 2024-04-08 07:01:19 14.11 10.76 0.94% SHYF 2024-04-08 08:01:35 13.18 10.76 0.94% SHYF 2024-04-08 09:02:01 15.55 10.76 0.94% SHYF 2024-04-08 10:01:43 12.12 12.05 1.11% SHYF 2024-04-08 11:01:24 12.12 12.07 1.02% SHYF 2024-04-08 12:01:45 12.12 12.10 1.28% SHYF 2024-04-08 13:01:15 12.11 12.09 1.19% SHYF 2024-04-08 14:01:31 12.35 12.31 2.98% SHYF 2024-04-08 15:01:13 12.25 12.21 2.30% SHYF 2024-04-08 16:01:42 12.47 12.08 1.36% SHYF 2024-04-08 17:01:13 12.47 12.08 1.34% SHYF 2024-04-08 18:01:39 12.47 11.45 1.34% SHYF 2024-04-08 20:01:30 0.00 0.00 1.34% 2024-04-09 SHYF 2024-04-09 05:01:21 19.39 11.51 1.34% SHYF 2024-04-09 06:01:30 19.39 11.75 1.34% SHYF 2024-04-09 07:01:33 14.11 11.75 1.34% SHYF 2024-04-09 10:01:28 12.21 12.14 0.17% SHYF 2024-04-09 11:01:14 12.17 12.11 0.42% SHYF 2024-04-09 12:01:34 12.19 12.16 0.59% SHYF 2024-04-09 13:01:24 12.25 12.20 0.92% SHYF 2024-04-09 14:01:41 12.16 12.12 0.42% SHYF 2024-04-09 15:01:38 12.22 12.19 0.84% SHYF 2024-04-09 16:01:50 12.49 11.75 1.09% SHYF 2024-04-09 17:01:24 12.49 11.75 1.07% SHYF 2024-04-09 20:01:30 0.00 0.00 1.07% 2024-04-10 SHYF 2024-04-10 05:01:20 18.79 5.29 1.07% SHYF 2024-04-10 07:01:20 12.98 10.48 1.07% SHYF 2024-04-10 09:01:09 12.98 10.89 1.07% SHYF 2024-04-10 10:01:39 11.87 11.82 -3.14% SHYF 2024-04-10 11:01:20 11.84 11.81 -3.55% SHYF 2024-04-10 12:01:22 11.85 11.82 -3.55% SHYF 2024-04-10 13:01:22 11.84 11.80 -3.47% SHYF 2024-04-10 14:01:31 11.84 11.81 -3.38% SHYF 2024-04-10 15:01:16 11.79 11.78 -3.88% SHYF 2024-04-10 16:01:37 12.47 11.45 -2.23% SHYF 2024-04-10 17:01:13 11.98 11.45 -2.20% SHYF 2024-04-10 20:01:28 0.00 0.00 -2.20% 2024-04-11 SHYF 2024-04-11 05:01:31 19.16 5.29 -2.20% SHYF 2024-04-11 07:01:16 14.11 10.48 -2.20% SHYF 2024-04-11 08:01:43 13.40 11.50 -2.20% SHYF 2024-04-11 09:01:15 15.80 11.50 -2.20% SHYF 2024-04-11 10:01:33 11.94 11.81 -0.57% SHYF 2024-04-11 11:01:13 11.68 11.65 -2.69% SHYF 2024-04-11 12:01:35 11.72 11.69 -2.29% SHYF 2024-04-11 13:01:16 11.76 11.73 -1.88% SHYF 2024-04-11 14:01:30 11.80 11.78 -1.63% SHYF 2024-04-11 15:01:20 11.75 11.72 -2.12% SHYF 2024-04-11 16:01:24 12.35 11.63 -1.31% SHYF 2024-04-11 17:01:25 12.35 11.63 -1.34% SHYF 2024-04-11 20:01:38 0.00 0.00 -1.34% 2024-04-12 SHYF 2024-04-12 05:01:33 18.91 10.57 -1.34% SHYF 2024-04-12 07:01:08 14.13 10.57 -1.34% SHYF 2024-04-12 09:00:57 14.11 10.64 -1.34% SHYF 2024-04-12 10:01:54 11.75 11.68 -0.58% SHYF 2024-04-12 11:01:25 11.72 11.70 -0.83% SHYF 2024-04-12 12:01:13 11.77 11.75 -0.50% SHYF 2024-04-12 13:01:11 11.70 11.67 -1.09% SHYF 2024-04-12 14:01:28 11.67 11.65 -1.42% SHYF 2024-04-12 15:01:16 11.60 11.58 -1.92% SHYF 2024-04-12 16:01:46 12.47 11.45 -2.59% SHYF 2024-04-12 17:01:22 12.47 11.45 -2.62% SHYF 2024-04-12 20:01:29 0.00 0.00 -2.62% 2024-04-15 SHYF 2024-04-15 05:01:12 18.41 5.29 -2.62% SHYF 2024-04-15 07:01:19 16.74 10.48 -2.62% SHYF 2024-04-15 09:01:07 16.74 10.61 -2.62% SHYF 2024-04-15 10:01:38 11.56 11.53 0.25% SHYF 2024-04-15 11:01:25 11.42 11.41 -0.85% SHYF 2024-04-15 12:01:44 11.31 11.28 -1.86% SHYF 2024-04-15 13:01:25 11.23 11.21 -2.45% SHYF 2024-04-15 14:01:34 11.28 11.25 -2.03% SHYF 2024-04-15 15:01:18 11.25 11.24 -2.28% SHYF 2024-04-15 16:01:31 12.49 11.10 -1.78% SHYF 2024-04-15 17:01:07 12.49 11.10 -1.82% SHYF 2024-04-15 20:01:37 0.00 0.00 -1.82% 2024-04-16 SHYF 2024-04-16 05:01:08 18.08 5.29 -1.82% SHYF 2024-04-16 07:01:13 16.74 9.61 -1.82% SHYF 2024-04-16 08:01:24 16.72 10.17 -1.82% SHYF 2024-04-16 09:01:11 16.65 10.17 -1.82% SHYF 2024-04-16 10:01:30 11.08 11.03 -1.91% SHYF 2024-04-16 11:01:18 11.07 11.03 -2.26% SHYF 2024-04-16 12:01:31 11.11 11.09 -1.74% SHYF 2024-04-16 13:01:02 11.23 11.20 -0.87% SHYF 2024-04-16 14:01:31 11.20 11.18 -0.96% SHYF 2024-04-16 15:01:20 11.30 11.28 -0.17% SHYF 2024-04-16 16:01:41 12.50 10.90 -2.61% SHYF 2024-04-16 17:01:20 12.50 10.90 -2.65% SHYF 2024-04-16 20:01:31 0.00 0.00 -2.65% 2024-04-17 SHYF 2024-04-17 04:01:48 13.00 5.78 -2.65% SHYF 2024-04-17 05:01:24 13.00 9.79 -2.65% SHYF 2024-04-17 09:01:10 11.00 10.00 -2.65% SHYF 2024-04-17 10:01:43 10.55 10.50 -4.34% SHYF 2024-04-17 11:01:11 10.15 10.12 -7.79% SHYF 2024-04-17 12:01:32 10.32 10.29 -6.11% SHYF 2024-04-17 13:01:17 10.32 10.30 -6.11% SHYF 2024-04-17 14:01:37 10.41 10.38 -5.40% SHYF 2024-04-17 15:01:12 10.49 10.46 -4.69% SHYF 2024-04-17 16:01:41 12.00 10.18 -5.22% SHYF 2024-04-17 17:01:32 12.00 10.18 -5.36% SHYF 2024-04-17 20:01:32 0.00 0.00 -5.36%