U.S. markets open in 2 hours 17 minutes

The Shyft Group, Inc. (SHYF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.43-0.09 (-0.72%)
Al cierre: 04:00PM EDT
12.43 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202412.5212.7612.4112.4312.43176,800
16 may 20240.05 Dividendo
15 may 202412.7412.7412.3512.5712.52233,600
14 may 202412.8512.9612.4012.5112.46161,300
13 may 202412.6012.8912.5912.6012.55260,900
10 may 202412.6012.6812.3412.5012.45194,000
09 may 202412.2312.5612.1812.5412.49162,900
08 may 202412.0112.2411.8912.2012.15147,400
07 may 202412.6812.6812.1312.2112.16171,600
06 may 202412.6112.9012.5812.6712.62243,700
03 may 202412.5612.6412.1912.5212.47329,200
02 may 202411.1012.4311.0812.3912.34380,000
01 may 202410.8511.0810.6910.7410.70166,500
30 abr 202411.1011.1710.8710.8810.84252,200
29 abr 202411.3511.6010.9511.2611.22292,300
26 abr 202411.2411.3110.9811.2611.22383,800
25 abr 202411.1511.5910.8511.2311.19372,200
24 abr 202410.9111.0410.4910.7410.70451,500
23 abr 202411.0711.2710.9511.0310.99290,100
22 abr 202410.7711.1710.5411.1111.07337,400
19 abr 202410.2310.7210.2010.6610.62933,700
18 abr 202410.5710.8710.2610.2710.23611,500
17 abr 202410.9010.9010.1010.4110.37358,900
16 abr 202411.2411.3010.9711.0010.96193,900
15 abr 202411.6111.6511.1811.3011.26201,700
12 abr 202411.7511.7811.4711.5111.46146,100
11 abr 202412.0612.0611.6011.8211.77231,500
10 abr 202411.8112.0211.7011.9811.93348,400
09 abr 202412.1612.2912.1312.2512.20184,300
08 abr 202411.9912.3811.9912.1212.07192,400
05 abr 202411.7912.0311.7411.9611.91244,300
04 abr 202412.0112.2411.7611.8511.80287,500
03 abr 202411.4911.8311.4811.7411.69324,800
02 abr 202412.0212.0311.4711.6011.55312,700
01 abr 202412.4012.5012.1012.2012.15189,000
28 mar 202412.1312.4712.1312.4212.37117,700
27 mar 202412.0712.3012.0212.1712.12164,900
26 mar 202412.0412.1511.9011.9511.90402,300
25 mar 202411.6211.9811.6211.8811.83174,400
22 mar 202412.0212.0511.5911.6511.60170,900
21 mar 202412.0012.1611.7912.0111.96227,900
20 mar 202411.6212.1011.2611.9611.91337,800
19 mar 202411.1212.3511.1111.7511.70874,700
18 mar 202410.7111.1710.4911.1511.11253,400
15 mar 202410.6610.9410.5310.7210.68373,800
14 mar 202410.6411.0410.5610.6310.59382,500
13 mar 202410.5410.7410.4210.6010.56195,400
12 mar 202410.7510.7510.5210.5710.53133,700
11 mar 202410.7010.8310.6010.7510.71127,300
08 mar 202410.8611.0110.6610.7710.73204,100
07 mar 202410.4210.6910.3010.6810.64151,800
06 mar 202410.1610.4210.0010.3010.26177,900
05 mar 202410.0210.189.8110.0410.00218,200
04 mar 202410.5210.7010.0210.0810.04248,100
01 mar 202410.4010.5510.1410.4410.40336,500
29 feb 202410.4010.5910.1710.3110.27336,500
28 feb 202410.2610.5310.1510.2010.16310,400
27 feb 202410.5210.5610.1010.2210.18306,300
26 feb 202411.2011.5310.2010.4410.40476,900
23 feb 202411.4211.5710.9111.3111.27310,400
22 feb 202411.3311.7011.0611.4111.36309,300
21 feb 202410.9311.0810.7811.0010.96347,400
20 feb 202411.1811.3310.8510.9710.93357,900
16 feb 202411.8311.9511.1911.5011.45389,100
15 feb 202411.2411.9711.2211.9711.92419,500
15 feb 20240.05 Dividendo
14 feb 202410.7411.1910.5411.1311.04234,800
13 feb 202410.9411.1310.4310.5210.43307,700
12 feb 202411.1411.5311.1411.4211.32141,400
09 feb 202410.9911.3110.8511.1311.04242,100
08 feb 202411.3011.3510.8110.8510.76237,100
07 feb 202411.0911.6411.0811.3511.25368,400
06 feb 202410.8011.0710.7011.0410.95166,900
05 feb 202410.8610.9910.6510.8510.76229,700
02 feb 202410.9711.2210.7011.1011.01198,300
01 feb 202411.0011.2110.7811.1911.10236,600
31 ene 202411.4111.5510.8010.8310.74241,100
30 ene 202411.6811.7511.4711.5411.44163,300
29 ene 202411.3711.8211.1211.7911.69196,100
26 ene 202411.3811.5911.2611.3111.21212,600
25 ene 202411.2511.5011.1511.2711.17204,200
24 ene 202411.3311.3310.9711.0310.94144,800
23 ene 202411.4511.5411.0911.1811.09164,700
22 ene 202410.9211.3010.9211.2211.13355,700
19 ene 202410.8810.8910.4810.8610.77837,600
18 ene 202410.9410.9810.5410.7710.68219,000
17 ene 202411.0811.1110.7210.8110.72261,400
16 ene 202411.2311.4411.0811.2711.17204,500
12 ene 202411.4311.6111.3311.3511.25269,800
11 ene 202411.6811.6810.8911.2611.16244,600
10 ene 202411.3711.7311.3711.7311.63269,200
09 ene 202411.3211.4711.2011.4311.33211,700
08 ene 202411.4511.5411.3111.5311.43155,400
05 ene 202411.5511.8811.4211.4611.36217,900
04 ene 202411.4111.6611.3011.5811.48238,200
03 ene 202411.9111.9111.3211.3911.29243,900
02 ene 202412.1512.4111.9612.0511.95254,600
29 dic 202312.5412.6412.1112.2212.12177,500
28 dic 202312.5612.5912.4412.5312.42155,200
27 dic 202312.7612.7912.5212.6012.49217,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...