Dark

SPAR
The Shyft Group Inc
stock NASDAQ

Inactive

May 29, 2020

17.08USD-0.408%(-0.07)376,198

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-29	16.9500	17.3500	16.7211	17.0800	-0.408%	376,198	0.000%
2020-05-28	17.8400	18.0600	17.0500	17.1500	-2.778%	472,066	-0.408%
2020-05-27	17.2000	17.7000	16.5100	17.6400	+4.440%	441,987	-3.175%
2020-05-26	16.8300	16.9700	16.3000	16.8900	+4.324%	242,858	+1.125%
2020-05-22	15.9000	16.2100	15.5200	16.1900	+2.728%	183,024	+5.497%
2020-05-21	16.1200	16.2000	15.7500	15.7600	-2.536%	222,217	+8.376%
2020-05-20	16.4200	16.7100	16.1200	16.1700	+0.310%	235,345	+5.628%
2020-05-19	16.7000	17.0000	16.1200	16.1200	-4.219%	213,142	+5.955%
2020-05-18	16.6000	16.9500	16.4200	16.8300	+5.253%	241,383	+1.485%
2020-05-15	15.3800	16.1900	15.3000	15.9900	+3.295%	283,985	+6.817%
2020-05-14	15.0100	15.5000	14.6350	15.4800	+0.650%	352,911	+10.336%
2020-05-13	16.2400	16.4150	14.8200	15.3800	-6.675%	364,877	+11.053%
2020-05-12	16.9700	17.0100	16.4100	16.4800	-3.116%	352,953	+3.641%
2020-05-11	16.8200	17.1100	15.9900	17.0100	+1.250%	442,814	+0.412%
2020-05-08	16.3000	16.9300	16.2800	16.8000	+4.934%	544,411	+1.667%
2020-05-07	14.0000	16.2400	14.0000	16.0100	+22.027%	720,966	+6.683%
2020-05-06	13.3400	13.5700	12.8800	13.1200	-1.130%	261,564	+30.183%
2020-05-05	13.5400	14.0500	13.1800	13.2700	+0.378%	313,082	+28.711%
2020-05-04	13.1500	13.4800	12.9300	13.2200	-0.751%	326,545	+29.198%
2020-05-01	13.7000	13.7888	12.8600	13.3200	-5.465%	229,293	+28.228%
2020-04-30	14.5700	14.5700	13.8750	14.0900	-5.941%	451,676	+21.221%
2020-04-29	14.3600	15.1600	14.2500	14.9800	+7.307%	562,021	+14.019%
2020-04-28	13.8700	14.0950	13.6800	13.9600	+4.648%	170,405	+22.350%
2020-04-27	12.9500	13.5800	12.9500	13.3400	+3.733%	182,476	+28.036%
2020-04-24	13.2900	13.2900	12.5900	12.8600	-2.354%	149,825	+32.815%
2020-04-23	12.9300	13.4100	12.8350	13.1700	+2.650%	222,535	+29.689%
2020-04-22	13.8000	13.9200	12.8200	12.8300	-5.174%	352,625	+33.125%
2020-04-21	13.1600	13.7000	12.7000	13.5300	+2.812%	233,423	+26.238%
2020-04-20	13.1500	13.4400	12.9200	13.1600	-1.937%	177,236	+29.787%
2020-04-17	13.0900	13.5000	13.0200	13.4200	+6.932%	376,599	+27.273%
2020-04-16	12.6100	12.8500	12.0200	12.5500	-0.397%	263,515	+36.096%
2020-04-15	12.9200	13.1350	12.0900	12.6000	-6.250%	249,598	+35.556%
2020-04-14	13.4100	13.7800	13.1500	13.4400	+2.989%	250,038	+27.083%
2020-04-13	13.3300	13.3500	12.6454	13.0500	-3.405%	237,880	+30.881%
2020-04-09	12.7800	13.6700	12.6600	13.5100	+8.340%	287,020	+26.425%
2020-04-08	12.1000	12.8300	12.0300	12.4700	+2.634%	314,361	+36.969%
2020-04-07	12.7600	13.0500	12.0300	12.1500	-1.300%	358,798	+40.576%
2020-04-06	11.3300	12.4600	11.3300	12.3100	+14.512%	367,449	+38.749%
2020-04-03	11.3500	11.7250	10.5800	10.7500	-6.926%	304,017	+58.884%
2020-04-02	11.9300	12.0850	11.1000	11.5500	-4.545%	348,902	+47.879%
2020-04-01	12.3300	12.5600	11.6900	12.1000	-6.274%	487,714	+41.157%
2020-03-31	12.1700	12.9400	12.1000	12.9100	+5.474%	563,563	+32.301%
2020-03-30	11.2600	12.3550	10.9500	12.2400	+9.091%	325,915	+39.542%
2020-03-27	13.0000	13.0000	11.1700	11.2200	-15.829%	341,513	+52.228%
2020-03-26	12.3600	13.5700	12.1500	13.3300	+8.905%	491,731	+28.132%
2020-03-25	11.5200	12.5600	11.2313	12.2400	+6.342%	380,878	+39.542%
2020-03-24	11.7700	12.0400	11.0800	11.5100	+1.320%	333,133	+48.393%
2020-03-23	11.2400	11.9100	9.9500	11.3600	+0.088%	433,058	+50.352%
2020-03-20	11.8500	12.0500	10.4600	11.3500	+0.265%	777,892	+50.485%
2020-03-19	9.2900	11.5200	9.0100	11.3200	+20.298%	723,525	+50.883%
2020-03-18	10.1800	10.3400	9.2750	9.4100	-12.465%	592,804	+81.509%
2020-03-17	9.6200	10.8400	9.3600	10.7500	+13.277%	575,886	+58.884%
2020-03-16	10.4100	11.0100	9.4300	9.4900	-18.750%	486,148	+79.979%
2020-03-13	11.9600	12.4200	10.9100	11.6800	+1.920%	703,139	+46.233%
2020-03-12	12.7500	12.9499	11.4000	11.4600	+0.880%	479,334	+49.040%
2020-03-11	11.7400	11.9500	10.9900	11.3600	-7.190%	580,814	+50.352%
2020-03-10	12.7900	13.1770	11.5200	12.2400	-2.548%	436,135	+39.542%
2020-03-09	13.7900	13.8450	12.5100	12.5600	-12.535%	517,738	+35.987%
2020-03-06	14.4100	14.6800	13.8700	14.3600	-2.907%	356,867	+18.942%
2020-03-05	14.8200	15.0300	14.5200	14.7900	-1.988%	284,858	+15.483%
2020-03-04	15.1700	15.3600	14.6100	15.0900	+0.936%	196,034	+13.188%
2020-03-03	15.1300	15.4900	14.7500	14.9500	-0.993%	283,968	+14.247%
2020-03-02	14.8000	15.1900	14.0000	15.1000	+2.373%	384,143	+13.113%
2020-02-28	14.5000	14.9600	14.2200	14.7500	-2.123%	368,144	+15.797%
2020-02-27	15.7000	15.8500	15.0700	15.0700	-6.164%	292,383	+13.338%
2020-02-26	16.8000	16.9100	15.8350	16.0600	-4.291%	420,727	+6.351%
2020-02-25	17.5100	17.5100	16.5100	16.7800	-3.508%	292,485	+1.788%
2020-02-24	17.6600	18.1000	17.3600	17.3900	-6.051%	288,731	-1.783%
2020-02-21	18.4300	18.7000	18.3500	18.5100	+0.054%	256,946	-7.726%
2020-02-20	18.2000	18.6900	18.0700	18.5000	+1.148%	185,257	-7.676%
2020-02-19	18.9000	18.9263	17.9150	18.2900	-2.713%	376,975	-6.616%
2020-02-18	20.3100	20.3100	18.2200	18.8000	-6.977%	513,274	-9.149%
2020-02-14	20.5000	20.5500	19.9000	20.2100	-0.296%	350,807	-15.487%
2020-02-13	18.7200	20.7000	18.7200	20.2700	+7.877%	807,854	-15.738%
2020-02-12	18.8000	18.9300	18.4700	18.7900	+0.535%	235,114	-9.101%
2020-02-11	18.6000	18.8000	18.4000	18.6900	+0.863%	152,189	-8.614%
2020-02-10	18.2700	18.6000	18.0800	18.5300	+1.091%	162,231	-7.825%
2020-02-07	18.4300	18.4300	18.1400	18.3300	-1.292%	205,592	-6.819%
2020-02-06	18.5500	19.1690	18.4500	18.5700	+0.487%	301,408	-8.024%
2020-02-05	18.3500	18.5500	17.9100	18.4800	+1.818%	320,952	-7.576%
2020-02-04	18.6300	18.7400	18.0500	18.1500	-0.874%	413,899	-5.895%
2020-02-03	17.2100	18.6500	17.1950	18.3100	+7.706%	509,105	-6.718%
2020-01-31	17.3600	17.4500	16.7000	17.0000	-2.579%	211,039	+0.471%
2020-01-30	17.2000	17.4900	17.0900	17.4500	+0.867%	246,705	-2.120%
2020-01-29	16.8400	17.4400	16.8400	17.3000	+3.222%	249,735	-1.272%
2020-01-28	17.3200	17.4600	16.6100	16.7600	-3.009%	251,640	+1.909%
2020-01-27	17.0900	17.5100	16.9300	17.2800	-1.257%	192,623	-1.157%
2020-01-24	17.3600	17.5500	17.2300	17.5000	+1.185%	194,260	-2.400%
2020-01-23	17.2300	17.3700	16.8900	17.2950	+0.465%	220,424	-1.243%
2020-01-22	17.5200	17.5800	16.9900	17.2150	-1.685%	410,611	-0.784%
2020-01-21	18.0000	18.0900	17.2300	17.5100	-3.313%	281,147	-2.456%
2020-01-17	18.1800	18.3000	18.0000	18.1100	+0.221%	202,578	-5.687%
2020-01-16	17.6300	18.1300	17.5100	18.0700	+2.904%	212,694	-5.479%
2020-01-15	17.4900	17.7305	17.2800	17.5600	+0.286%	194,176	-2.733%
2020-01-14	17.2500	17.7000	17.1200	17.5100	+1.214%	264,764	-2.456%
2020-01-13	17.1000	17.3700	17.0700	17.3000	+1.051%	184,810	-1.272%
2020-01-10	17.6100	17.6400	17.0000	17.1200	-2.838%	176,411	-0.234%
2020-01-09	17.6000	17.9100	17.3400	17.6200	+0.743%	309,364	-3.065%
2020-01-08	17.1200	17.8800	17.1100	17.4900	+2.460%	387,620	-2.344%
2020-01-07	17.3600	17.4488	16.8900	17.0700	-2.568%	337,339	+0.059%
2020-01-06	17.9900	18.0400	17.4900	17.5200	-3.044%	342,397	-2.511%
2020-01-03	18.2600	18.3600	17.6350	18.0700	-1.740%	402,281	-5.479%
2020-01-02	18.2500	18.4100	17.9700	18.3900	+1.715%	250,003	-7.123%
2019-12-31	18.0100	18.2800	17.8800	18.0800	+0.055%	336,235	-5.531%
2019-12-30	18.4200	18.4200	18.0300	18.0700	-1.953%	187,525	-5.479%
2019-12-27	18.2900	18.5500	18.0299	18.4300	+0.546%	181,257	-7.325%
2019-12-26	18.8200	18.8900	18.2700	18.3300	-1.505%	205,085	-6.819%
2019-12-24	18.5000	18.8400	18.3800	18.6100	+0.922%	136,182	-8.221%
2019-12-23	17.8400	18.5668	17.7200	18.4400	+3.537%	280,495	-7.375%
2019-12-20	17.4400	17.8100	17.2800	17.8100	+2.063%	398,313	-4.099%
2019-12-19	17.5000	17.6100	17.0000	17.4500	-0.172%	235,308	-2.120%
2019-12-18	17.6300	17.6900	17.2900	17.4800	-0.851%	230,514	-2.288%
2019-12-17	17.9600	18.0000	17.5300	17.6300	-1.232%	168,940	-3.120%
2019-12-16	17.8500	18.1650	17.6900	17.8500	+0.168%	234,684	-4.314%
2019-12-13	18.3200	18.3350	17.7100	17.8200	-2.729%	266,552	-4.153%
2019-12-12	18.0600	18.7000	18.0034	18.3200	+1.104%	468,567	-6.769%
2019-12-11	17.6900	18.1500	17.4750	18.1200	+2.547%	191,744	-5.740%
2019-12-10	18.0000	18.0000	17.5370	17.6700	-1.942%	236,453	-3.339%
2019-12-09	17.9000	18.1300	17.5800	18.0200	+0.614%	283,123	-5.216%
2019-12-06	17.7000	18.2200	17.6900	17.9100	+1.704%	307,255	-4.634%
2019-12-05	17.3500	17.6500	17.1100	17.6100	+1.969%	155,106	-3.010%
2019-12-04	17.5400	17.8100	17.0800	17.2700	-0.804%	256,009	-1.100%
2019-12-03	17.4600	17.7100	17.0200	17.4100	-1.527%	271,387	-1.895%
2019-12-02	17.8100	17.8100	17.3700	17.6800	-0.394%	240,515	-3.394%
2019-11-29	17.6800	17.9800	17.6000	17.7500	-0.337%	118,339	-3.775%
2019-11-27	17.7700	17.9900	17.5600	17.8100	+0.565%	273,380	-4.099%
2019-11-26	17.3700	17.7900	17.3700	17.7100	+2.016%	225,220	-3.557%
2019-11-25	16.8300	17.5900	16.6700	17.3600	+3.027%	227,262	-1.613%
2019-11-22	17.3100	17.4050	16.8250	16.8500	-2.092%	182,166	+1.365%
2019-11-21	17.6600	17.7000	17.2000	17.2100	-2.548%	182,465	-0.755%
2019-11-20	17.9800	17.9800	17.4900	17.6600	-2.539%	296,548	-3.284%
2019-11-19	18.3500	18.8900	18.0500	18.1200	-0.767%	373,984	-5.740%
2019-11-18	17.7100	18.3300	17.2000	18.2600	+3.691%	483,410	-6.462%
2019-11-15	17.8500	17.9300	17.3700	17.6100	-1.040%	248,054	-3.010%
2019-11-14	17.5700	17.9900	17.3500	17.7950	+0.879%	188,818	-4.018%
2019-11-13	17.7900	18.0900	17.2650	17.6400	-1.176%	203,607	-3.175%
2019-11-12	17.3300	18.2300	17.2500	17.8500	+2.175%	578,921	-4.314%
2019-11-11	17.5300	17.6749	17.2700	17.4700	-0.851%	250,197	-2.232%
2019-11-08	17.7000	17.7882	17.3500	17.6200	-0.339%	185,285	-3.065%
2019-11-07	17.6700	17.9450	17.5700	17.6800	-0.226%	278,222	-3.394%
2019-11-06	17.9900	17.9950	17.6000	17.7200	-1.391%	214,765	-3.612%
2019-11-05	18.7500	19.0200	17.8500	17.9700	-3.852%	482,061	-4.953%
2019-11-04	18.9000	19.3100	18.6600	18.6900	+1.246%	582,384	-8.614%
2019-11-01	17.4700	18.5900	17.4700	18.4600	+5.667%	739,434	-7.476%
2019-10-31	17.0000	17.9500	16.4000	17.4700	+9.805%	887,582	-2.232%
2019-10-30	15.9800	16.0200	15.6300	15.9100	-0.438%	244,247	+7.354%
2019-10-29	16.0100	16.2000	15.6904	15.9800	-0.374%	159,560	+6.884%
2019-10-28	15.9600	16.1600	15.6590	16.0400	+1.008%	291,206	+6.484%
2019-10-25	15.6100	15.9200	15.4301	15.8800	+1.795%	209,651	+7.557%
2019-10-24	16.0000	16.0000	15.4100	15.6000	-1.701%	227,305	+9.487%
2019-10-23	15.1200	15.9900	14.9905	15.8700	+4.408%	323,312	+7.624%
2019-10-22	14.8600	15.2300	14.7900	15.2000	+2.357%	210,824	+12.368%
2019-10-21	14.4100	14.8600	14.3000	14.8500	+3.992%	219,671	+15.017%
2019-10-18	14.1800	14.3650	13.9900	14.2800	+0.211%	181,780	+19.608%
2019-10-17	14.5000	14.5000	14.0700	14.2500	-1.520%	192,431	+19.860%
2019-10-16	14.7600	15.0000	14.4100	14.4700	-2.097%	246,617	+18.037%
2019-10-15	14.0400	14.8501	13.8900	14.7800	+5.760%	433,708	+15.562%
2019-10-14	13.7300	14.2000	13.6650	13.9750	+1.599%	192,257	+22.218%
2019-10-11	13.5200	14.0100	13.5200	13.7550	+3.266%	165,930	+24.173%
2019-10-10	13.3700	13.5400	13.3000	13.3200	-0.523%	113,741	+28.228%
2019-10-09	13.5500	13.5500	13.1750	13.3900	-0.741%	155,856	+27.558%
2019-10-08	13.7400	13.7400	13.4500	13.4900	-2.317%	120,998	+26.612%
2019-10-07	13.7900	13.9000	13.6156	13.8100	-0.540%	202,816	+23.678%
2019-10-04	13.7700	13.9000	13.6600	13.8850	+0.982%	165,857	+23.010%
2019-10-03	13.7000	13.7700	13.5000	13.7500	-0.073%	135,291	+24.218%
2019-10-02	13.4900	13.7800	13.2400	13.7600	+1.400%	166,326	+24.128%
2019-10-01	13.7500	13.9000	13.5200	13.5700	-1.093%	318,262	+25.866%
2019-09-30	13.9000	13.9265	13.7000	13.7200	-0.939%	128,917	+24.490%
2019-09-27	13.8300	13.9500	13.6800	13.8500	+0.801%	177,581	+23.321%
2019-09-26	13.9000	13.9600	13.5800	13.7400	-1.717%	106,452	+24.309%
2019-09-25	13.9900	14.1300	13.8300	13.9800	+0.648%	170,410	+22.175%
2019-09-24	14.0900	14.3200	13.6600	13.8900	+0.945%	234,321	+22.966%
2019-09-23	13.2400	13.7800	12.7700	13.7600	+0.732%	122,930	+24.128%
2019-09-20	13.7600	13.8200	13.5500	13.6600	-0.871%	202,355	+25.037%
2019-09-19	13.7100	14.0800	13.4958	13.7800	+1.249%	147,486	+23.948%
2019-09-18	13.6800	13.7000	13.4600	13.6100	-0.729%	109,039	+25.496%
2019-09-17	13.7100	13.7500	13.5400	13.7100	-1.082%	95,398	+24.581%
2019-09-16	13.9100	14.2150	13.8400	13.8600	-0.929%	105,386	+23.232%
2019-09-13	13.6900	14.1100	13.6400	13.9900	+3.476%	165,975	+22.087%
2019-09-12	13.8500	13.8500	13.2600	13.5200	-2.100%	214,492	+26.331%
2019-09-11	13.1600	13.8400	13.1000	13.8100	+4.939%	297,951	+23.678%
2019-09-10	12.1900	13.3300	12.1900	13.1600	+8.224%	249,686	+29.787%
2019-09-09	11.9300	12.4800	11.7800	12.1600	+2.790%	166,560	+40.461%
2019-09-06	12.0400	12.0700	11.8000	11.8300	-1.004%	106,009	+44.379%
2019-09-05	11.8800	12.1500	11.6400	11.9500	+1.702%	200,351	+42.929%
2019-09-04	12.0100	12.1700	11.7300	11.7500	-1.426%	128,567	+45.362%
2019-09-03	12.5100	12.5100	11.6900	11.9200	-5.472%	179,454	+43.289%
2019-08-30	12.5900	12.7500	12.2300	12.6100	+0.159%	257,417	+35.448%
2019-08-29	12.0700	12.7500	12.0400	12.5900	+5.798%	238,761	+35.663%
2019-08-28	11.6700	11.9400	11.5200	11.9000	+2.058%	105,545	+43.529%
2019-08-27	11.7200	11.8200	11.5900	11.6600	-0.342%	127,613	+46.484%
2019-08-26	11.4800	11.7400	11.4100	11.7000	+2.094%	120,179	+45.983%
2019-08-23	11.7600	11.9100	11.3900	11.4600	-2.799%	124,307	+49.040%
2019-08-22	11.9200	12.0500	11.7800	11.7900	-0.924%	82,469	+44.869%
2019-08-21	11.5600	12.0200	11.5210	11.9000	+3.120%	129,116	+43.529%
2019-08-20	11.7000	11.7400	11.5000	11.5400	-1.368%	112,395	+48.007%
2019-08-19	11.9500	11.9500	11.6800	11.7000	-1.763%	108,234	+45.983%
2019-08-16	11.8200	11.9900	11.7400	11.9100	+1.535%	125,138	+43.409%
2019-08-15	11.8100	11.8100	11.5600	11.7300	-0.677%	144,629	+45.610%
2019-08-14	12.1300	12.1300	11.7100	11.8100	-3.434%	102,560	+44.623%
2019-08-13	12.2100	12.4800	12.0300	12.2300	-0.245%	94,390	+39.657%
2019-08-12	12.5000	12.6200	12.2000	12.2600	-1.447%	96,038	+39.315%
2019-08-09	12.6800	12.7300	12.2200	12.4400	-2.431%	144,931	+37.299%
2019-08-08	12.9500	13.1100	12.6600	12.7500	-1.239%	132,808	+33.961%
2019-08-07	12.7100	12.9500	12.6300	12.9100	+0.702%	154,993	+32.301%
2019-08-06	12.7800	13.1700	12.5500	12.8200	+0.707%	220,120	+33.229%
2019-08-05	13.0200	13.1400	12.4900	12.7300	-2.227%	249,189	+34.171%
2019-08-02	12.9500	13.6400	12.6900	13.0200	+2.520%	366,418	+31.183%
2019-08-01	13.4400	13.9500	12.6400	12.7000	+5.657%	753,882	+34.488%
2019-07-31	12.0000	12.3800	11.9000	12.0200	+0.586%	267,817	+42.097%
2019-07-30	11.8800	12.0700	11.7400	11.9500	-0.167%	208,755	+42.929%
2019-07-29	12.0000	12.1400	11.9013	11.9700	-0.333%	106,892	+42.690%
2019-07-26	11.8800	12.0900	11.7400	12.0100	+1.179%	119,233	+42.215%
2019-07-25	12.2500	12.2800	11.8398	11.8700	-3.181%	130,862	+43.892%
2019-07-24	11.8100	12.2800	11.6500	12.2600	+3.547%	153,114	+39.315%
2019-07-23	11.8400	11.9100	11.7500	11.8400	+0.085%	147,578	+44.257%
2019-07-22	12.0400	12.0800	11.5400	11.8300	-0.838%	177,547	+44.379%
2019-07-19	12.0800	12.2000	11.5600	11.9300	-1.323%	281,330	+43.168%
2019-07-18	11.8700	12.3200	11.5600	12.0900	+1.853%	284,493	+41.274%
2019-07-17	11.5200	11.9100	11.4800	11.8700	+3.038%	374,804	+43.892%
2019-07-16	11.3500	11.9100	10.8900	11.5200	+16.246%	741,848	+48.264%
2019-07-15	10.0000	10.0200	9.6300	9.9100	-0.502%	141,973	+72.351%
2019-07-12	9.8900	10.1700	9.8900	9.9600	+0.810%	125,241	+71.486%
2019-07-11	10.0200	10.1000	9.8400	9.8800	-1.200%	163,780	+72.874%
2019-07-10	10.2600	10.3517	9.9700	10.0000	-2.439%	113,833	+70.800%
2019-07-09	10.1700	10.3100	10.0900	10.2500	+0.294%	137,520	+66.634%
2019-07-08	10.3100	10.3600	10.1300	10.2200	-0.873%	149,639	+67.123%
2019-07-05	10.7000	10.7200	10.1900	10.3100	-4.537%	127,088	+65.664%
2019-07-03	10.8100	10.8600	10.4200	10.8000	-0.369%	125,254	+58.148%
2019-07-02	11.0700	11.0800	10.7000	10.8400	-1.989%	185,310	+57.565%
2019-07-01	11.1200	11.2100	10.8600	11.0600	+0.912%	257,892	+54.430%
2019-06-28	10.6600	11.0500	10.6600	10.9600	+2.622%	827,109	+55.839%
2019-06-27	10.2100	10.6900	10.1800	10.6800	+4.809%	187,817	+59.925%
2019-06-26	10.2000	10.4000	9.9600	10.1900	0.000%	220,908	+67.615%
2019-06-25	10.1200	10.2250	10.0300	10.1900	+0.791%	93,522	+67.615%
2019-06-24	10.2100	10.2800	10.0800	10.1100	-0.882%	137,453	+68.942%
2019-06-21	10.1600	10.2400	10.0400	10.2000	+0.098%	201,708	+67.451%
2019-06-20	10.0200	10.2900	9.9900	10.1900	+2.309%	213,290	+67.615%
2019-06-19	9.7600	10.0100	9.7299	9.9600	+2.259%	347,382	+71.486%
2019-06-18	9.4500	9.7500	9.4000	9.7400	+3.617%	191,339	+75.359%
2019-06-17	9.2200	9.4000	8.8400	9.4000	+1.952%	197,278	+81.702%
2019-06-14	9.2500	9.3500	9.1400	9.2200	-0.539%	110,081	+85.249%
2019-06-13	8.9200	9.2900	8.9200	9.2700	+3.807%	194,790	+84.250%
2019-06-12	8.6100	8.9300	8.5100	8.9300	+3.476%	137,832	+91.265%
2019-06-11	8.7200	8.7600	8.5700	8.6300	-0.116%	270,251	+97.914%
2019-06-10	8.6700	8.6800	8.4500	8.6400	+1.528%	297,536	+97.685%
2019-06-07	8.6000	8.7500	8.4700	8.5100	-0.700%	331,535	+100.705%
2019-06-06	8.6100	8.7000	8.4500	8.5700	-0.580%	147,397	+99.300%
2019-06-05	8.8000	8.8800	8.5900	8.6200	-1.710%	237,227	+98.144%
2019-06-04	8.8000	8.9100	8.7200	8.7700	+0.689%	178,653	+94.755%
2019-06-03	8.6200	8.7500	8.5100	8.7100	+0.927%	268,335	+96.096%
2019-05-31	8.8800	8.8800	8.5600	8.6300	-4.111%	157,107	+97.914%
2019-05-30	9.2000	9.3700	8.8500	9.0000	-1.854%	238,273	+89.778%
2019-05-29	9.0500	9.2100	8.9262	9.1700	+2.002%	145,318	+86.260%
2019-05-28	8.7700	9.1400	8.7700	8.9900	+2.978%	149,321	+89.989%
2019-05-24	8.8800	8.9100	8.7100	8.7300	-0.683%	143,326	+95.647%
2019-05-23	8.6900	8.8400	8.5500	8.7900	+1.034%	124,048	+94.312%
2019-05-22	8.9500	8.9600	8.6700	8.7000	-3.010%	127,253	+96.322%
2019-05-21	9.0800	9.0800	8.8500	8.9700	-0.993%	124,197	+90.412%
2019-05-20	8.8000	9.0700	8.8000	9.0600	+2.373%	143,964	+88.521%
2019-05-17	8.9700	9.0600	8.8500	8.8500	-2.318%	94,838	+92.994%
2019-05-16	9.0800	9.1000	9.0100	9.0600	-0.549%	87,126	+88.521%
2019-05-15	9.0100	9.1300	8.9000	9.1100	+0.220%	104,561	+87.486%
2019-05-14	9.2100	9.3000	9.0400	9.0900	-1.196%	143,736	+87.899%
2019-05-13	9.3100	9.3100	9.1000	9.2000	-2.542%	90,557	+85.652%
2019-05-10	9.5100	9.6900	9.4000	9.4400	-1.769%	116,748	+80.932%
2019-05-09	9.6500	9.6900	9.4100	9.6100	-1.436%	132,162	+77.732%
2019-05-08	9.5100	9.8400	9.4800	9.7500	+2.524%	124,061	+75.179%
2019-05-07	9.5300	9.6400	9.3900	9.5100	-1.246%	124,396	+79.600%
2019-05-06	9.2500	9.7000	9.1500	9.6300	+1.797%	126,351	+77.362%
2019-05-03	8.9600	9.4800	8.9600	9.4600	+4.878%	175,590	+80.550%
2019-05-02	8.7500	9.2500	8.7500	9.0200	-4.246%	262,976	+89.357%
2019-05-01	9.4400	9.5700	9.2400	9.4200	+1.290%	187,557	+81.316%
2019-04-30	9.4400	9.4600	9.2500	9.3000	-1.169%	101,745	+83.656%
2019-04-29	9.3500	9.4300	9.2600	9.4100	+0.427%	95,298	+81.509%
2019-04-26	9.1700	9.3700	9.1200	9.3700	+1.959%	74,976	+82.284%
2019-04-25	9.2400	9.3200	8.8900	9.1900	-0.863%	109,100	+85.854%
2019-04-24	9.2400	9.3900	9.2200	9.2700	+0.216%	103,247	+84.250%
2019-04-23	9.2400	9.3200	9.0790	9.2500	+0.217%	94,141	+84.649%
2019-04-22	9.5100	9.5600	9.1100	9.2300	-3.553%	117,433	+85.049%
2019-04-18	9.3200	9.5900	9.3200	9.5700	+1.917%	136,555	+78.474%
2019-04-17	9.2500	9.4500	9.1100	9.3900	+1.844%	84,554	+81.896%
2019-04-16	9.0400	9.2499	9.0300	9.2200	+2.558%	109,370	+85.249%
2019-04-15	8.9200	9.0100	8.7500	8.9900	+0.785%	119,413	+89.989%
2019-04-12	8.9300	9.0700	8.8800	8.9200	+0.225%	91,165	+91.480%
2019-04-11	8.9100	9.0400	8.9000	8.9000	-0.336%	77,291	+91.910%
2019-04-10	8.8900	8.9700	8.8500	8.9300	+0.563%	62,907	+91.265%
2019-04-09	8.9100	8.9500	8.8000	8.8800	-0.560%	119,842	+92.342%
2019-04-08	8.6600	8.9700	8.6200	8.9300	+2.880%	133,480	+91.265%
2019-04-05	8.7600	8.7800	8.6300	8.6800	-0.344%	68,721	+96.774%
2019-04-04	8.4400	8.7800	8.4400	8.7100	+3.444%	138,912	+96.096%
2019-04-03	8.5800	8.7600	8.3800	8.4200	-1.405%	106,711	+102.850%
2019-04-02	8.7700	8.8050	8.4100	8.5400	-3.065%	150,873	+100.000%
2019-04-01	8.9000	9.1600	8.7700	8.8100	-0.227%	159,708	+93.871%
2019-03-29	8.8200	8.8600	8.6200	8.8300	+0.914%	309,848	+93.431%
2019-03-28	8.6500	8.8500	8.5400	8.7500	+1.156%	96,240	+95.200%
2019-03-27	8.7200	8.7875	8.5000	8.6500	-1.143%	108,777	+97.457%
2019-03-26	8.7200	8.8300	8.6300	8.7500	+1.039%	88,140	+95.200%
2019-03-25	8.4300	8.7700	8.4300	8.6600	+2.850%	93,598	+97.229%
2019-03-22	8.8300	8.9100	8.4000	8.4200	-5.393%	198,120	+102.850%
2019-03-21	8.9600	9.1200	8.8400	8.9000	-1.221%	135,034	+91.910%
2019-03-20	9.1500	9.1500	8.8800	9.0100	-1.530%	124,819	+89.567%
2019-03-19	9.0600	9.1800	8.9500	9.1500	+1.554%	118,382	+86.667%
2019-03-18	8.7600	9.0300	8.6300	9.0100	+2.971%	139,201	+89.567%
2019-03-15	8.6000	8.8700	8.6000	8.7500	+2.100%	290,326	+95.200%
2019-03-14	8.7300	8.7400	8.5200	8.5700	-2.057%	43,756	+99.300%
2019-03-13	8.9200	9.0900	8.7400	8.7500	-1.464%	125,986	+95.200%
2019-03-12	8.9000	8.9800	8.6860	8.8800	-0.225%	106,014	+92.342%
2019-03-11	8.7700	8.9600	8.7286	8.9000	+1.598%	118,715	+91.910%
2019-03-08	8.6300	8.8600	8.5000	8.7600	+0.229%	116,449	+94.977%
2019-03-07	9.1500	9.2213	8.6500	8.7400	-4.585%	190,553	+95.423%
2019-03-06	9.3500	9.4200	9.1400	9.1600	-2.241%	209,047	+86.463%
2019-03-05	9.3800	9.4400	9.2200	9.3700	-0.213%	141,862	+82.284%
2019-03-04	9.2700	9.5400	9.0400	9.3900	+1.514%	162,159	+81.896%
2019-03-01	9.2400	9.2950	9.0100	9.2500	+1.204%	106,814	+84.649%
2019-02-28	9.3600	9.6800	8.9300	9.1400	+3.628%	259,514	+86.871%
2019-02-27	8.9000	8.9100	8.6800	8.8200	-0.899%	164,748	+93.651%
2019-02-26	9.0100	9.1600	8.8800	8.9000	-1.330%	132,409	+91.910%
2019-02-25	9.2500	9.3100	8.9600	9.0200	-1.957%	176,106	+89.357%
2019-02-22	9.1900	9.2000	9.0500	9.2000	+0.656%	97,744	+85.652%
2019-02-21	9.1900	9.3150	8.8286	9.1400	-0.652%	141,300	+86.871%
2019-02-20	9.1400	9.4800	9.0600	9.2000	+0.656%	209,706	+85.652%
2019-02-19	8.8400	9.1500	8.8100	9.1400	+3.394%	205,523	+86.871%
2019-02-15	8.3100	8.8900	8.2200	8.8400	+6.378%	222,372	+93.213%
2019-02-14	8.4100	8.4600	8.3000	8.3100	-1.540%	57,512	+105.535%
2019-02-13	8.2500	8.4900	8.2500	8.4400	+2.303%	117,782	+102.370%
2019-02-12	8.2300	8.3700	8.1700	8.2500	+0.979%	93,709	+107.030%
2019-02-11	8.0900	8.1900	8.0100	8.1700	+1.114%	61,357	+109.058%
2019-02-08	8.1700	8.1700	7.9900	8.0800	-1.823%	106,069	+111.386%
2019-02-07	8.3000	8.3451	8.0600	8.2300	-1.200%	114,626	+107.533%
2019-02-06	8.4000	8.5100	8.3000	8.3300	-0.833%	76,245	+105.042%
2019-02-05	8.6000	8.6900	8.3000	8.4000	-2.098%	123,082	+103.333%
2019-02-04	8.2100	8.6200	8.1600	8.5800	+5.018%	175,009	+99.068%
2019-02-01	8.3600	8.5300	8.1300	8.1700	-2.969%	110,280	+109.058%
2019-01-31	7.9400	8.4400	7.8450	8.4200	+6.179%	229,548	+102.850%
2019-01-30	8.1100	8.1100	7.8800	7.9300	-1.368%	261,816	+115.385%
2019-01-29	7.8600	8.1300	7.8600	8.0400	+2.551%	245,535	+112.438%
2019-01-28	8.0500	8.0500	7.8200	7.8400	-2.970%	152,242	+117.857%
2019-01-25	8.2900	8.5600	8.0500	8.0800	-1.703%	226,346	+111.386%
2019-01-24	8.0200	8.3800	8.0200	8.2200	+2.494%	280,418	+107.786%
2019-01-23	8.2900	8.2900	7.9900	8.0200	-3.257%	87,420	+112.968%
2019-01-22	8.1300	8.4400	8.1200	8.2900	+1.593%	155,062	+106.031%
2019-01-18	8.3200	8.4800	8.0600	8.1600	-2.041%	348,183	+109.314%
2019-01-17	8.2000	8.3900	8.1300	8.3300	+0.970%	94,355	+105.042%
2019-01-16	8.0400	8.3450	7.9800	8.2500	+2.740%	108,544	+107.030%
2019-01-15	8.1800	8.2100	7.9700	8.0300	-1.714%	96,029	+112.702%
2019-01-14	8.1400	8.2200	7.9900	8.1700	-0.366%	134,386	+109.058%
2019-01-11	8.2000	8.2600	7.9900	8.2000	-0.365%	164,756	+108.293%
2019-01-10	8.0900	8.2500	7.9500	8.2300	+0.858%	139,341	+107.533%
2019-01-09	8.4100	8.5500	8.1300	8.1600	-2.392%	263,985	+109.314%
2019-01-08	8.2500	8.3700	8.0400	8.3600	+2.577%	285,439	+104.306%
2019-01-07	7.7300	8.1500	7.5900	8.1500	+5.570%	191,032	+109.571%
2019-01-04	7.6300	7.8229	7.5600	7.7200	+2.387%	195,288	+121.244%
2019-01-03	7.5800	7.7428	7.4800	7.5400	-1.180%	150,794	+126.525%
2019-01-02	7.1100	7.8000	7.1100	7.6300	+5.533%	256,984	+123.853%
2018-12-31	7.3300	7.4200	7.1900	7.2300	-1.230%	267,269	+136.238%
2018-12-28	7.2700	7.4700	7.0590	7.3200	+0.688%	245,177	+133.333%
2018-12-27	7.3100	7.4100	7.0900	7.2700	-1.757%	167,684	+134.938%
2018-12-26	7.1000	7.4200	6.9700	7.4000	+4.225%	188,396	+130.811%
2018-12-24	7.2000	7.3200	7.0900	7.1000	-1.389%	140,891	+140.563%
2018-12-21	7.2900	7.4000	7.1200	7.2000	-1.235%	402,195	+137.222%
2018-12-20	7.1400	7.4600	7.0000	7.2900	+1.110%	248,917	+134.294%
2018-12-19	7.4100	7.5100	7.0900	7.2100	-3.221%	211,184	+136.893%
2018-12-18	7.2800	7.7600	7.2501	7.4500	+3.905%	423,793	+129.262%
2018-12-17	7.1600	7.4000	7.0800	7.1700	-0.139%	261,536	+138.215%
2018-12-14	7.0900	7.2500	7.0100	7.1800	+0.420%	199,899	+137.883%
2018-12-13	7.2900	7.3900	7.1100	7.1500	-1.920%	198,606	+138.881%
2018-12-12	7.3100	7.4906	7.2500	7.2900	+0.413%	214,078	+134.294%
2018-12-11	7.6200	7.6500	7.0975	7.2600	-2.550%	271,446	+135.262%
2018-12-10	7.1700	7.5900	7.1700	7.4500	+4.050%	479,738	+129.262%

document.getElementById("pTF6RK").onerror = function(){this.style.display='none';}; .dark-mode .k8725l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8725l{ color: #333333; background-color: white; border: 2px solid #333333; }SPARThe Shyft Group Incstock NASDAQ

SPAR
The Shyft Group Inc
stock NASDAQ