Shoals Technologies Group, Inc. (SHLS)
NASDAQ: SHLS · Real-Time Price · USD
5.70
+0.02 (0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.75 | 5.96 | 5.64 | 5.70 | 5.70 | 0.35% | 4,380,610 |
| 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 |
| Jul 3, 2024 | 6.05 | 6.14 | 5.91 | 6.03 | 6.03 | 0.50% | 2,546,483 |
| Jul 2, 2024 | 5.72 | 6.22 | 5.69 | 6.00 | 6.00 | -1.80% | 7,316,450 |
| Jul 1, 2024 | 6.28 | 6.40 | 6.01 | 6.11 | 6.11 | -2.08% | 6,678,997 |
| Jun 28, 2024 | 6.49 | 6.54 | 6.12 | 6.24 | 6.24 | -3.70% | 9,641,462 |
| Jun 27, 2024 | 6.27 | 6.51 | 6.17 | 6.48 | 6.48 | 3.18% | 3,719,191 |
| Jun 26, 2024 | 6.27 | 6.33 | 6.09 | 6.28 | 6.28 | -0.16% | 3,652,088 |
| Jun 25, 2024 | 6.44 | 6.49 | 6.23 | 6.29 | 6.29 | -3.08% | 5,698,309 |
| Jun 24, 2024 | 6.48 | 6.61 | 6.25 | 6.49 | 6.49 | -0.31% | 4,952,372 |
| Jun 21, 2024 | 6.58 | 6.61 | 6.30 | 6.51 | 6.51 | -1.06% | 9,402,505 |
| Jun 20, 2024 | 6.79 | 6.89 | 6.48 | 6.58 | 6.58 | -4.36% | 6,630,474 |
| Jun 18, 2024 | 6.60 | 7.01 | 6.60 | 6.88 | 6.88 | 3.30% | 6,656,804 |
| Jun 17, 2024 | 6.54 | 6.83 | 6.45 | 6.66 | 6.66 | 2.78% | 7,582,164 |
| Jun 14, 2024 | 6.79 | 6.90 | 6.44 | 6.48 | 6.48 | -4.57% | 7,750,247 |
| Jun 13, 2024 | 7.11 | 7.11 | 6.76 | 6.79 | 6.79 | -3.96% | 10,540,314 |
| Jun 12, 2024 | 7.77 | 7.96 | 7.04 | 7.07 | 7.07 | -5.10% | 6,996,170 |
| Jun 11, 2024 | 7.50 | 7.77 | 7.11 | 7.45 | 7.45 | 9.40% | 9,186,855 |
| Jun 10, 2024 | 6.77 | 6.85 | 6.56 | 6.81 | 6.81 | - | 3,661,466 |
| Jun 7, 2024 | 6.87 | 7.17 | 6.79 | 6.81 | 6.81 | -2.99% | 4,928,513 |
| Jun 6, 2024 | 7.17 | 7.20 | 6.97 | 7.02 | 7.02 | -2.77% | 4,128,755 |
| Jun 5, 2024 | 7.21 | 7.52 | 7.05 | 7.22 | 7.22 | 0.42% | 5,453,055 |
| Jun 4, 2024 | 7.05 | 7.27 | 6.89 | 7.19 | 7.19 | 0.42% | 6,387,251 |
| Jun 3, 2024 | 8.02 | 8.05 | 7.08 | 7.16 | 7.16 | -9.02% | 7,522,278 |
| May 31, 2024 | 8.25 | 8.52 | 7.66 | 7.87 | 7.87 | -3.67% | 6,130,136 |
| May 30, 2024 | 8.35 | 8.44 | 8.06 | 8.17 | 8.17 | -1.45% | 4,929,988 |
| May 29, 2024 | 7.75 | 8.46 | 7.64 | 8.29 | 8.29 | 4.28% | 6,084,007 |
| May 28, 2024 | 8.23 | 8.48 | 7.91 | 7.95 | 7.95 | -1.24% | 7,014,618 |
| May 24, 2024 | 7.70 | 8.13 | 7.70 | 8.05 | 8.05 | 5.64% | 8,019,636 |
| May 23, 2024 | 7.64 | 7.72 | 7.48 | 7.62 | 7.62 | -0.26% | 7,033,266 |
| May 22, 2024 | 6.78 | 7.95 | 6.75 | 7.64 | 7.64 | 12.35% | 14,361,658 |
| May 21, 2024 | 6.51 | 6.83 | 6.46 | 6.80 | 6.80 | 3.03% | 4,790,658 |
| May 20, 2024 | 6.42 | 6.65 | 6.29 | 6.60 | 6.60 | 2.96% | 10,923,129 |
| May 17, 2024 | 6.82 | 6.82 | 6.33 | 6.41 | 6.41 | -6.29% | 4,962,531 |
| May 16, 2024 | 6.79 | 7.02 | 6.66 | 6.84 | 6.84 | 0.74% | 4,615,701 |
| May 15, 2024 | 7.28 | 7.42 | 6.73 | 6.79 | 6.79 | -3.41% | 4,785,052 |
| May 14, 2024 | 7.38 | 7.60 | 7.02 | 7.03 | 7.03 | -1.40% | 4,846,884 |
| May 13, 2024 | 7.00 | 7.22 | 6.90 | 7.13 | 7.13 | 2.74% | 9,321,630 |
| May 10, 2024 | 7.78 | 7.81 | 6.91 | 6.94 | 6.94 | -9.58% | 11,239,450 |
| May 9, 2024 | 7.59 | 7.73 | 7.35 | 7.68 | 7.68 | 2.20% | 5,625,944 |
| May 8, 2024 | 7.66 | 8.29 | 7.27 | 7.51 | 7.51 | -14.66% | 13,819,518 |
| May 7, 2024 | 8.86 | 8.90 | 8.71 | 8.80 | 8.80 | -0.56% | 5,610,067 |
| May 6, 2024 | 9.16 | 9.17 | 8.83 | 8.85 | 8.85 | -1.67% | 4,804,922 |