Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
4.830
+0.430 (9.77%)
Nov 22, 2024, 4:00 PM EST - Market closed
Shoals Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.66 | 4.89 | 4.65 | 4.83 | 4.83 | 9.77% | 7,692,434 |
| Nov 21, 2024 | 4.41 | 4.60 | 4.34 | 4.40 | 4.40 | -0.23% | 3,806,539 |
| Nov 20, 2024 | 4.08 | 4.53 | 4.07 | 4.41 | 4.41 | 6.27% | 5,488,181 |
| Nov 19, 2024 | 4.20 | 4.36 | 4.14 | 4.15 | 4.15 | -2.58% | 5,542,458 |
| Nov 18, 2024 | 4.56 | 4.58 | 4.22 | 4.26 | 4.26 | -6.58% | 6,489,485 |
| Nov 15, 2024 | 5.23 | 5.31 | 4.53 | 4.56 | 4.56 | -12.64% | 6,640,935 |
| Nov 14, 2024 | 5.04 | 5.36 | 4.86 | 5.22 | 5.22 | 5.45% | 8,521,974 |
| Nov 13, 2024 | 4.91 | 5.27 | 4.87 | 4.95 | 4.95 | 2.06% | 5,424,507 |
| Nov 12, 2024 | 5.59 | 5.64 | 4.64 | 4.85 | 4.85 | -15.94% | 12,320,131 |
| Nov 11, 2024 | 5.80 | 5.85 | 5.56 | 5.77 | 5.77 | 1.05% | 5,976,950 |
| Nov 8, 2024 | 5.71 | 5.81 | 5.56 | 5.71 | 5.71 | -1.89% | 4,978,491 |
| Nov 7, 2024 | 5.81 | 5.88 | 5.64 | 5.82 | 5.82 | 0.87% | 3,983,211 |
| Nov 6, 2024 | 5.53 | 5.87 | 5.06 | 5.77 | 5.77 | -6.03% | 10,434,218 |
| Nov 5, 2024 | 5.85 | 6.18 | 5.76 | 6.14 | 6.14 | 3.02% | 5,143,526 |
| Nov 4, 2024 | 5.61 | 6.07 | 5.61 | 5.96 | 5.96 | 7.39% | 5,600,069 |
| Nov 1, 2024 | 5.49 | 5.56 | 5.35 | 5.55 | 5.55 | 2.59% | 3,567,642 |
| Oct 31, 2024 | 5.27 | 5.66 | 5.27 | 5.41 | 5.41 | 2.66% | 5,155,449 |
| Oct 30, 2024 | 5.20 | 5.35 | 5.11 | 5.27 | 5.27 | 0.57% | 2,985,273 |
| Oct 29, 2024 | 5.28 | 5.34 | 5.14 | 5.24 | 5.24 | -2.24% | 1,959,262 |
| Oct 28, 2024 | 5.32 | 5.50 | 5.27 | 5.36 | 5.36 | 3.28% | 2,630,486 |
| Oct 25, 2024 | 5.15 | 5.37 | 5.11 | 5.19 | 5.19 | 1.37% | 2,900,163 |
| Oct 24, 2024 | 4.92 | 5.16 | 4.92 | 5.12 | 5.12 | 4.70% | 3,203,591 |
| Oct 23, 2024 | 5.06 | 5.15 | 4.86 | 4.89 | 4.89 | -3.36% | 3,728,830 |
| Oct 22, 2024 | 5.21 | 5.21 | 5.01 | 5.06 | 5.06 | 0.20% | 3,226,070 |
| Oct 21, 2024 | 5.33 | 5.43 | 4.96 | 5.05 | 5.05 | - | 7,755,591 |
| Oct 18, 2024 | 4.97 | 5.10 | 4.94 | 5.05 | 5.05 | 2.23% | 3,506,704 |
| Oct 17, 2024 | 5.12 | 5.14 | 4.92 | 4.94 | 4.94 | -3.70% | 3,249,624 |
| Oct 16, 2024 | 5.16 | 5.23 | 5.05 | 5.13 | 5.13 | 0.20% | 4,415,084 |
| Oct 15, 2024 | 5.10 | 5.27 | 5.08 | 5.12 | 5.12 | -2.10% | 4,445,889 |
| Oct 14, 2024 | 5.23 | 5.29 | 5.09 | 5.23 | 5.23 | -1.51% | 2,921,956 |
| Oct 11, 2024 | 5.11 | 5.35 | 5.10 | 5.31 | 5.31 | 3.11% | 3,384,894 |
| Oct 10, 2024 | 5.07 | 5.20 | 4.98 | 5.15 | 5.15 | -1.90% | 5,243,479 |
| Oct 9, 2024 | 4.93 | 5.42 | 4.87 | 5.25 | 5.25 | 6.71% | 5,237,848 |
| Oct 8, 2024 | 5.02 | 5.08 | 4.85 | 4.92 | 4.92 | -3.53% | 4,605,529 |
| Oct 7, 2024 | 5.14 | 5.33 | 4.99 | 5.10 | 5.10 | -0.58% | 4,834,712 |
| Oct 4, 2024 | 5.20 | 5.26 | 5.04 | 5.13 | 5.13 | 0.79% | 3,177,976 |
| Oct 3, 2024 | 5.21 | 5.27 | 5.09 | 5.09 | 5.09 | -0.78% | 3,782,278 |
| Oct 2, 2024 | 5.39 | 5.39 | 5.11 | 5.13 | 5.13 | -5.70% | 4,434,351 |
| Oct 1, 2024 | 5.61 | 5.67 | 5.36 | 5.44 | 5.44 | -3.03% | 4,604,482 |
| Sep 30, 2024 | 5.74 | 5.85 | 5.56 | 5.61 | 5.61 | -3.77% | 4,410,768 |
| Sep 27, 2024 | 5.79 | 6.03 | 5.75 | 5.83 | 5.83 | 2.28% | 4,279,360 |
| Sep 26, 2024 | 5.75 | 5.96 | 5.64 | 5.70 | 5.70 | 0.35% | 4,571,844 |
| Sep 25, 2024 | 6.24 | 6.27 | 5.67 | 5.68 | 5.68 | -10.13% | 4,827,650 |
| Sep 24, 2024 | 6.51 | 6.51 | 6.30 | 6.32 | 6.32 | -1.25% | 3,142,573 |
| Sep 23, 2024 | 6.15 | 6.51 | 5.97 | 6.40 | 6.40 | 4.40% | 4,091,550 |
| Sep 20, 2024 | 6.23 | 6.26 | 6.00 | 6.13 | 6.13 | -2.23% | 5,613,348 |
| Sep 19, 2024 | 6.46 | 6.53 | 6.26 | 6.27 | 6.27 | -0.16% | 4,574,274 |
| Sep 18, 2024 | 6.38 | 6.66 | 6.18 | 6.28 | 6.28 | -2.79% | 4,257,995 |
| Sep 17, 2024 | 6.32 | 6.74 | 6.20 | 6.46 | 6.46 | 2.54% | 5,424,759 |
| Sep 16, 2024 | 6.33 | 6.41 | 6.08 | 6.30 | 6.30 | -0.79% | 3,621,684 |
| Sep 13, 2024 | 6.55 | 6.59 | 6.26 | 6.35 | 6.35 | -2.01% | 4,642,995 |
| Sep 12, 2024 | 6.50 | 6.69 | 6.23 | 6.48 | 6.48 | -0.31% | 4,444,757 |
| Sep 11, 2024 | 6.24 | 6.57 | 6.04 | 6.50 | 6.50 | 10.17% | 7,135,529 |
| Sep 10, 2024 | 5.86 | 5.92 | 5.52 | 5.90 | 5.90 | 1.37% | 4,678,066 |
| Sep 9, 2024 | 5.63 | 5.93 | 5.56 | 5.82 | 5.82 | 3.01% | 7,831,358 |
| Sep 6, 2024 | 5.36 | 5.74 | 5.33 | 5.65 | 5.65 | 3.10% | 6,618,643 |
| Sep 5, 2024 | 6.11 | 6.12 | 5.48 | 5.48 | 5.48 | -9.87% | 12,024,355 |
| Sep 4, 2024 | 6.21 | 6.23 | 5.78 | 6.08 | 6.08 | -2.41% | 8,293,038 |
| Sep 3, 2024 | 6.94 | 7.00 | 6.10 | 6.23 | 6.23 | 15.58% | 25,120,869 |
| Aug 30, 2024 | 5.36 | 5.50 | 5.31 | 5.39 | 5.39 | 0.94% | 5,203,476 |
| Aug 29, 2024 | 5.21 | 5.37 | 5.14 | 5.34 | 5.34 | 3.69% | 2,264,220 |
| Aug 28, 2024 | 5.27 | 5.42 | 5.04 | 5.15 | 5.15 | -3.38% | 3,154,587 |
| Aug 27, 2024 | 5.39 | 5.46 | 5.24 | 5.33 | 5.33 | -2.56% | 3,126,636 |
| Aug 26, 2024 | 5.55 | 5.70 | 5.47 | 5.47 | 5.47 | 0.37% | 2,813,415 |
| Aug 23, 2024 | 5.17 | 5.45 | 5.13 | 5.45 | 5.45 | 6.86% | 4,801,266 |
| Aug 22, 2024 | 5.29 | 5.32 | 5.00 | 5.10 | 5.10 | -4.14% | 3,649,385 |
| Aug 21, 2024 | 5.28 | 5.35 | 5.19 | 5.32 | 5.32 | 0.76% | 1,469,679 |
| Aug 20, 2024 | 5.38 | 5.45 | 5.23 | 5.28 | 5.28 | -2.58% | 2,522,534 |
| Aug 19, 2024 | 5.27 | 5.42 | 5.16 | 5.42 | 5.42 | 3.44% | 3,623,734 |
| Aug 16, 2024 | 5.28 | 5.41 | 5.22 | 5.24 | 5.24 | -1.32% | 3,278,564 |
| Aug 15, 2024 | 5.58 | 5.63 | 5.12 | 5.31 | 5.31 | -2.57% | 5,352,140 |
| Aug 14, 2024 | 5.51 | 5.62 | 5.32 | 5.45 | 5.45 | -0.18% | 4,153,734 |
| Aug 13, 2024 | 5.14 | 5.46 | 5.11 | 5.46 | 5.46 | 6.43% | 5,335,904 |
| Aug 12, 2024 | 5.13 | 5.30 | 5.08 | 5.13 | 5.13 | 0.20% | 7,737,837 |
| Aug 9, 2024 | 5.30 | 5.38 | 5.03 | 5.12 | 5.12 | -3.21% | 9,247,242 |
| Aug 8, 2024 | 5.10 | 5.30 | 4.88 | 5.29 | 5.29 | 2.72% | 9,041,518 |
| Aug 7, 2024 | 6.04 | 6.60 | 5.10 | 5.15 | 5.15 | -6.36% | 15,644,707 |
| Aug 6, 2024 | 5.42 | 5.67 | 5.32 | 5.50 | 5.50 | 0.73% | 7,611,468 |
| Aug 5, 2024 | 5.52 | 5.69 | 5.27 | 5.46 | 5.46 | -5.86% | 6,416,691 |
| Aug 2, 2024 | 6.01 | 6.03 | 5.68 | 5.80 | 5.80 | -6.90% | 6,126,185 |
| Aug 1, 2024 | 6.51 | 6.64 | 6.22 | 6.23 | 6.23 | -4.15% | 2,979,675 |
| Jul 31, 2024 | 6.50 | 6.77 | 6.43 | 6.50 | 6.50 | 0.78% | 3,127,678 |
| Jul 30, 2024 | 6.58 | 6.74 | 6.36 | 6.45 | 6.45 | -1.98% | 2,366,044 |
| Jul 29, 2024 | 6.77 | 6.78 | 6.44 | 6.58 | 6.58 | -2.23% | 4,179,400 |
| Jul 26, 2024 | 6.92 | 6.94 | 6.63 | 6.73 | 6.73 | -0.15% | 2,596,600 |
| Jul 25, 2024 | 6.60 | 6.91 | 6.50 | 6.74 | 6.74 | 1.81% | 3,567,124 |
| Jul 24, 2024 | 6.58 | 6.74 | 6.48 | 6.62 | 6.62 | -0.15% | 4,149,938 |
| Jul 23, 2024 | 6.60 | 6.78 | 6.50 | 6.63 | 6.63 | -0.15% | 2,525,493 |
| Jul 22, 2024 | 6.77 | 6.82 | 6.52 | 6.64 | 6.64 | 0.76% | 4,203,483 |
| Jul 19, 2024 | 6.69 | 6.78 | 6.53 | 6.59 | 6.59 | -0.60% | 9,841,926 |
| Jul 18, 2024 | 6.87 | 7.03 | 6.58 | 6.63 | 6.63 | -2.64% | 4,477,298 |
| Jul 17, 2024 | 6.86 | 7.00 | 6.68 | 6.81 | 6.81 | -3.54% | 6,251,644 |
| Jul 16, 2024 | 6.85 | 7.08 | 6.59 | 7.06 | 7.06 | 3.82% | 5,662,457 |
| Jul 15, 2024 | 6.61 | 6.89 | 6.49 | 6.80 | 6.80 | -1.02% | 5,762,774 |
| Jul 12, 2024 | 6.55 | 6.93 | 6.54 | 6.87 | 6.87 | 7.18% | 6,781,575 |
| Jul 11, 2024 | 6.57 | 6.68 | 6.27 | 6.41 | 6.41 | 1.75% | 5,386,588 |
| Jul 10, 2024 | 6.27 | 6.39 | 6.03 | 6.30 | 6.30 | 0.96% | 5,495,296 |
| Jul 9, 2024 | 6.09 | 6.26 | 5.94 | 6.24 | 6.24 | 2.63% | 5,555,275 |
| Jul 8, 2024 | 5.96 | 6.13 | 5.89 | 6.08 | 6.08 | 2.18% | 4,841,677 |
| Jul 5, 2024 | 5.95 | 6.22 | 5.89 | 5.95 | 5.95 | -1.33% | 3,516,356 |