Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.96
+0.41 (7.39%)
Nov 4, 2024, 4:00 PM EST - Market closed

Shoals Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.616.075.615.965.967.39%5,582,151
Nov 1, 20245.495.565.355.555.552.59%3,567,642
Oct 31, 20245.275.665.275.415.412.66%5,155,449
Oct 30, 20245.205.355.115.275.270.57%2,985,273
Oct 29, 20245.285.345.145.245.24-2.24%1,959,262
Oct 28, 20245.325.505.275.365.363.28%2,630,486
Oct 25, 20245.155.375.115.195.191.37%2,900,163
Oct 24, 20244.925.164.925.125.124.70%3,203,591
Oct 23, 20245.065.154.864.894.89-3.36%3,728,830
Oct 22, 20245.215.215.015.065.060.20%3,226,070
Oct 21, 20245.335.434.965.055.05-7,755,591
Oct 18, 20244.975.104.945.055.052.23%3,506,704
Oct 17, 20245.125.144.924.944.94-3.70%3,249,624
Oct 16, 20245.165.235.055.135.130.20%4,415,084
Oct 15, 20245.105.275.085.125.12-2.10%4,445,889
Oct 14, 20245.235.295.095.235.23-1.51%2,921,956
Oct 11, 20245.115.355.105.315.313.11%3,384,894
Oct 10, 20245.075.204.985.155.15-1.90%5,243,479
Oct 9, 20244.935.424.875.255.256.71%5,237,848
Oct 8, 20245.025.084.854.924.92-3.53%4,605,529
Oct 7, 20245.145.334.995.105.10-0.58%4,834,712
Oct 4, 20245.205.265.045.135.130.79%3,177,976
Oct 3, 20245.215.275.095.095.09-0.78%3,782,278
Oct 2, 20245.395.395.115.135.13-5.70%4,434,351
Oct 1, 20245.615.675.365.445.44-3.03%4,604,482
Sep 30, 20245.745.855.565.615.61-3.77%4,410,768
Sep 27, 20245.796.035.755.835.832.28%4,279,360
Sep 26, 20245.755.965.645.705.700.35%4,571,844
Sep 25, 20246.246.275.675.685.68-10.13%4,827,650
Sep 24, 20246.516.516.306.326.32-1.25%3,142,573
Sep 23, 20246.156.515.976.406.404.40%4,091,550
Sep 20, 20246.236.266.006.136.13-2.23%5,613,348
Sep 19, 20246.466.536.266.276.27-0.16%4,574,274
Sep 18, 20246.386.666.186.286.28-2.79%4,257,995
Sep 17, 20246.326.746.206.466.462.54%5,424,759
Sep 16, 20246.336.416.086.306.30-0.79%3,621,684
Sep 13, 20246.556.596.266.356.35-2.01%4,642,995
Sep 12, 20246.506.696.236.486.48-0.31%4,444,757
Sep 11, 20246.246.576.046.506.5010.17%7,135,529
Sep 10, 20245.865.925.525.905.901.37%4,678,066
Sep 9, 20245.635.935.565.825.823.01%7,831,358
Sep 6, 20245.365.745.335.655.653.10%6,618,643
Sep 5, 20246.116.125.485.485.48-9.87%12,024,355
Sep 4, 20246.216.235.786.086.08-2.41%8,293,038
Sep 3, 20246.947.006.106.236.2315.58%25,120,869
Aug 30, 20245.365.505.315.395.390.94%5,203,476
Aug 29, 20245.215.375.145.345.343.69%2,264,220
Aug 28, 20245.275.425.045.155.15-3.38%3,154,587
Aug 27, 20245.395.465.245.335.33-2.56%3,126,636
Aug 26, 20245.555.705.475.475.470.37%2,813,415
Aug 23, 20245.175.455.135.455.456.86%4,801,266
Aug 22, 20245.295.325.005.105.10-4.14%3,649,385
Aug 21, 20245.285.355.195.325.320.76%1,469,679
Aug 20, 20245.385.455.235.285.28-2.58%2,522,534
Aug 19, 20245.275.425.165.425.423.44%3,623,734
Aug 16, 20245.285.415.225.245.24-1.32%3,278,564
Aug 15, 20245.585.635.125.315.31-2.57%5,352,140
Aug 14, 20245.515.625.325.455.45-0.18%4,153,734
Aug 13, 20245.145.465.115.465.466.43%5,335,904
Aug 12, 20245.135.305.085.135.130.20%7,737,837
Aug 9, 20245.305.385.035.125.12-3.21%9,247,242
Aug 8, 20245.105.304.885.295.292.72%9,041,518
Aug 7, 20246.046.605.105.155.15-6.36%15,644,707
Aug 6, 20245.425.675.325.505.500.73%7,611,468
Aug 5, 20245.525.695.275.465.46-5.86%6,416,691
Aug 2, 20246.016.035.685.805.80-6.90%6,126,185
Aug 1, 20246.516.646.226.236.23-4.15%2,979,675
Jul 31, 20246.506.776.436.506.500.78%3,127,678
Jul 30, 20246.586.746.366.456.45-1.98%2,366,044
Jul 29, 20246.776.786.446.586.58-2.23%4,179,400
Jul 26, 20246.926.946.636.736.73-0.15%2,596,600
Jul 25, 20246.606.916.506.746.741.81%3,567,124
Jul 24, 20246.586.746.486.626.62-0.15%4,149,938
Jul 23, 20246.606.786.506.636.63-0.15%2,525,493
Jul 22, 20246.776.826.526.646.640.76%4,203,483
Jul 19, 20246.696.786.536.596.59-0.60%9,841,926
Jul 18, 20246.877.036.586.636.63-2.64%4,477,298
Jul 17, 20246.867.006.686.816.81-3.54%6,251,644
Jul 16, 20246.857.086.597.067.063.82%5,662,457
Jul 15, 20246.616.896.496.806.80-1.02%5,762,774
Jul 12, 20246.556.936.546.876.877.18%6,781,575
Jul 11, 20246.576.686.276.416.411.75%5,386,588
Jul 10, 20246.276.396.036.306.300.96%5,495,296
Jul 9, 20246.096.265.946.246.242.63%5,555,275
Jul 8, 20245.966.135.896.086.082.18%4,841,677
Jul 5, 20245.956.225.895.955.95-1.33%3,516,356
Jul 3, 20246.056.145.916.036.030.50%2,546,483
Jul 2, 20245.726.225.696.006.00-1.80%7,316,450
Jul 1, 20246.286.406.016.116.11-2.08%6,678,997
Jun 28, 20246.496.546.126.246.24-3.70%9,641,462
Jun 27, 20246.276.516.176.486.483.18%3,719,191
Jun 26, 20246.276.336.096.286.28-0.16%3,652,088
Jun 25, 20246.446.496.236.296.29-3.08%5,698,309
Jun 24, 20246.486.616.256.496.49-0.31%4,952,372
Jun 21, 20246.586.616.306.516.51-1.06%9,402,505
Jun 20, 20246.796.896.486.586.58-4.36%6,630,474
Jun 18, 20246.607.016.606.886.883.30%6,656,804
Jun 17, 20246.546.836.456.666.662.78%7,582,164
Jun 14, 20246.796.906.446.486.48-4.57%7,750,247
Jun 13, 20247.117.116.766.796.79-3.96%10,540,314