Shoals Technologies Group, Inc. (SHLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.25 | 8.68 | 8.23 | 8.52 | 8.52 | 3,168,400 |
| 25 Apr 2024 | 8.28 | 8.34 | 8.15 | 8.26 | 8.26 | 2,628,900 |
| 24 Apr 2024 | 8.36 | 8.59 | 8.22 | 8.49 | 8.49 | 2,835,200 |
| 23 Apr 2024 | 8.37 | 9.07 | 8.30 | 8.46 | 8.46 | 3,162,400 |
| 22 Apr 2024 | 8.27 | 8.45 | 8.08 | 8.43 | 8.43 | 2,855,500 |
| 19 Apr 2024 | 8.15 | 8.38 | 8.06 | 8.29 | 8.29 | 4,971,700 |
| 18 Apr 2024 | 8.27 | 8.36 | 8.11 | 8.21 | 8.21 | 3,349,300 |
| 17 Apr 2024 | 8.56 | 8.70 | 8.27 | 8.28 | 8.28 | 4,624,300 |
| 16 Apr 2024 | 8.56 | 8.69 | 8.23 | 8.35 | 8.35 | 7,494,600 |
| 15 Apr 2024 | 9.05 | 9.20 | 8.66 | 8.72 | 8.72 | 4,842,900 |
| 12 Apr 2024 | 9.68 | 9.70 | 9.09 | 9.17 | 9.17 | 4,939,000 |
| 11 Apr 2024 | 10.13 | 10.15 | 9.65 | 9.68 | 9.68 | 4,800,900 |
| 10 Apr 2024 | 10.10 | 10.26 | 9.91 | 10.11 | 10.11 | 5,557,500 |
| 09 Apr 2024 | 10.41 | 10.63 | 10.31 | 10.59 | 10.59 | 4,493,800 |
| 08 Apr 2024 | 10.55 | 10.79 | 10.24 | 10.27 | 10.27 | 4,123,600 |
| 05 Apr 2024 | 10.53 | 10.60 | 10.18 | 10.38 | 10.38 | 3,921,400 |
| 04 Apr 2024 | 11.04 | 11.24 | 10.53 | 10.66 | 10.66 | 2,986,100 |
| 03 Apr 2024 | 10.77 | 10.98 | 10.52 | 10.86 | 10.86 | 3,856,200 |
| 02 Apr 2024 | 11.10 | 11.12 | 10.59 | 10.75 | 10.75 | 4,381,100 |
| 01 Apr 2024 | 11.42 | 11.60 | 11.06 | 11.38 | 11.38 | 4,274,200 |
| 28 Mar 2024 | 11.65 | 11.85 | 11.00 | 11.18 | 11.18 | 7,128,000 |
| 27 Mar 2024 | 11.24 | 12.09 | 11.18 | 11.76 | 11.76 | 5,239,600 |
| 26 Mar 2024 | 11.92 | 11.94 | 11.11 | 11.14 | 11.14 | 4,253,100 |
| 25 Mar 2024 | 12.10 | 12.30 | 11.65 | 11.79 | 11.79 | 2,543,300 |
| 22 Mar 2024 | 12.68 | 12.73 | 12.11 | 12.12 | 12.12 | 2,595,200 |
| 21 Mar 2024 | 12.33 | 12.98 | 12.24 | 12.71 | 12.71 | 3,220,300 |
| 20 Mar 2024 | 11.83 | 12.39 | 11.73 | 12.24 | 12.24 | 3,063,900 |
| 19 Mar 2024 | 11.58 | 11.98 | 11.48 | 11.88 | 11.88 | 3,436,500 |
| 18 Mar 2024 | 12.03 | 12.06 | 11.70 | 11.71 | 11.71 | 2,584,200 |
| 15 Mar 2024 | 11.73 | 12.10 | 11.62 | 12.06 | 12.06 | 4,204,600 |
| 14 Mar 2024 | 12.00 | 12.07 | 11.66 | 11.82 | 11.82 | 3,236,800 |
| 13 Mar 2024 | 12.20 | 12.24 | 11.92 | 11.99 | 11.99 | 2,852,500 |
| 12 Mar 2024 | 12.88 | 12.90 | 12.02 | 12.16 | 12.16 | 4,055,100 |
| 11 Mar 2024 | 12.99 | 13.44 | 12.92 | 12.99 | 12.99 | 3,393,100 |
| 08 Mar 2024 | 13.25 | 13.31 | 12.90 | 13.02 | 13.02 | 3,841,500 |
| 07 Mar 2024 | 12.57 | 13.13 | 12.39 | 13.00 | 13.00 | 2,095,900 |
| 06 Mar 2024 | 12.57 | 12.63 | 12.11 | 12.54 | 12.54 | 2,793,800 |
| 05 Mar 2024 | 12.80 | 13.18 | 12.28 | 12.31 | 12.31 | 4,005,900 |
| 04 Mar 2024 | 13.33 | 13.43 | 12.62 | 13.01 | 13.01 | 3,270,000 |
| 01 Mar 2024 | 12.88 | 13.63 | 12.81 | 13.35 | 13.35 | 4,953,400 |
| 29 Feb 2024 | 13.10 | 13.82 | 12.60 | 12.83 | 12.83 | 15,585,300 |
| 28 Feb 2024 | 15.51 | 16.19 | 15.31 | 15.39 | 15.39 | 6,435,700 |
| 27 Feb 2024 | 15.70 | 15.75 | 15.19 | 15.39 | 15.39 | 2,852,900 |
| 26 Feb 2024 | 14.57 | 15.32 | 14.40 | 15.29 | 15.29 | 4,519,700 |
| 23 Feb 2024 | 14.45 | 14.73 | 14.32 | 14.64 | 14.64 | 2,533,600 |
| 22 Feb 2024 | 14.96 | 15.06 | 14.44 | 14.56 | 14.56 | 4,573,900 |
| 21 Feb 2024 | 15.55 | 15.77 | 14.98 | 15.06 | 15.06 | 2,502,900 |
| 20 Feb 2024 | 15.98 | 16.15 | 15.65 | 15.94 | 15.94 | 2,797,700 |
| 16 Feb 2024 | 16.10 | 16.68 | 16.02 | 16.40 | 16.40 | 2,173,400 |
| 15 Feb 2024 | 16.55 | 16.85 | 16.24 | 16.48 | 16.48 | 2,617,500 |
| 14 Feb 2024 | 16.03 | 16.47 | 15.78 | 16.24 | 16.24 | 3,275,400 |
| 13 Feb 2024 | 16.13 | 16.34 | 15.41 | 15.52 | 15.52 | 4,444,400 |
| 12 Feb 2024 | 16.58 | 17.50 | 16.50 | 17.02 | 17.02 | 4,258,700 |
| 09 Feb 2024 | 15.54 | 16.68 | 15.49 | 16.50 | 16.50 | 3,523,900 |
| 08 Feb 2024 | 15.27 | 15.51 | 15.12 | 15.44 | 15.44 | 3,036,700 |
| 07 Feb 2024 | 14.98 | 15.60 | 14.63 | 15.35 | 15.35 | 4,428,100 |
| 06 Feb 2024 | 14.17 | 14.95 | 14.05 | 14.65 | 14.65 | 4,048,500 |
| 05 Feb 2024 | 13.98 | 14.22 | 13.47 | 14.13 | 14.13 | 3,432,100 |
| 02 Feb 2024 | 13.77 | 14.42 | 13.52 | 14.30 | 14.30 | 4,384,200 |
| 01 Feb 2024 | 13.64 | 14.68 | 13.62 | 14.17 | 14.17 | 7,419,500 |
| 31 Jan 2024 | 13.50 | 14.36 | 13.10 | 13.17 | 13.17 | 4,667,700 |
| 30 Jan 2024 | 13.69 | 13.77 | 13.24 | 13.46 | 13.46 | 2,407,800 |
| 29 Jan 2024 | 13.29 | 13.87 | 13.09 | 13.86 | 13.86 | 2,315,300 |
| 26 Jan 2024 | 13.59 | 13.82 | 13.31 | 13.33 | 13.33 | 2,468,400 |
| 25 Jan 2024 | 13.75 | 13.80 | 13.43 | 13.44 | 13.44 | 2,806,400 |
| 24 Jan 2024 | 14.32 | 14.33 | 13.44 | 13.55 | 13.55 | 2,550,000 |
| 23 Jan 2024 | 14.26 | 14.44 | 13.91 | 14.03 | 14.03 | 2,938,500 |
| 22 Jan 2024 | 13.57 | 14.47 | 13.47 | 13.87 | 13.87 | 5,003,100 |
| 19 Jan 2024 | 13.45 | 13.49 | 12.99 | 13.18 | 13.18 | 5,182,800 |
| 18 Jan 2024 | 13.21 | 13.46 | 12.98 | 13.36 | 13.36 | 2,410,500 |
| 17 Jan 2024 | 12.80 | 13.32 | 12.78 | 13.10 | 13.10 | 3,042,500 |
| 16 Jan 2024 | 13.40 | 13.70 | 12.99 | 13.17 | 13.17 | 3,589,600 |
| 12 Jan 2024 | 13.75 | 14.12 | 13.41 | 13.57 | 13.57 | 2,013,500 |
| 11 Jan 2024 | 13.89 | 14.06 | 13.08 | 13.70 | 13.70 | 4,525,700 |
| 10 Jan 2024 | 13.94 | 14.02 | 13.69 | 13.94 | 13.94 | 1,249,400 |
| 09 Jan 2024 | 13.79 | 14.05 | 13.44 | 13.96 | 13.96 | 2,156,300 |
| 08 Jan 2024 | 13.90 | 14.11 | 13.55 | 13.99 | 13.99 | 2,815,700 |
| 05 Jan 2024 | 14.11 | 14.53 | 13.85 | 13.98 | 13.98 | 2,493,600 |
| 04 Jan 2024 | 14.77 | 14.86 | 14.31 | 14.33 | 14.33 | 2,294,200 |
| 03 Jan 2024 | 15.02 | 15.02 | 13.92 | 14.68 | 14.68 | 4,143,100 |
| 02 Jan 2024 | 15.25 | 16.17 | 15.06 | 15.17 | 15.17 | 5,623,200 |
| 29 Dec 2023 | 15.76 | 15.91 | 15.38 | 15.54 | 15.54 | 1,704,900 |
| 28 Dec 2023 | 15.71 | 15.93 | 15.60 | 15.83 | 15.83 | 1,628,100 |
| 27 Dec 2023 | 16.10 | 16.11 | 15.68 | 15.73 | 15.73 | 1,844,400 |
| 26 Dec 2023 | 15.74 | 16.07 | 15.54 | 15.96 | 15.96 | 2,618,700 |
| 22 Dec 2023 | 15.90 | 16.05 | 15.54 | 15.76 | 15.76 | 2,316,200 |
| 21 Dec 2023 | 15.68 | 16.16 | 15.53 | 15.84 | 15.84 | 2,203,800 |
| 20 Dec 2023 | 15.91 | 16.27 | 15.22 | 15.32 | 15.32 | 3,152,400 |
| 19 Dec 2023 | 15.94 | 16.55 | 15.49 | 16.01 | 16.01 | 3,991,400 |
| 18 Dec 2023 | 16.01 | 16.18 | 15.50 | 15.75 | 15.75 | 2,823,900 |
| 15 Dec 2023 | 15.96 | 16.04 | 15.37 | 15.83 | 15.83 | 7,401,700 |
| 14 Dec 2023 | 15.45 | 17.28 | 15.37 | 15.79 | 15.79 | 9,151,100 |
| 13 Dec 2023 | 13.47 | 14.73 | 13.27 | 14.71 | 14.71 | 4,683,500 |
| 12 Dec 2023 | 13.78 | 13.88 | 13.22 | 13.61 | 13.61 | 2,821,800 |
| 11 Dec 2023 | 13.26 | 14.06 | 13.24 | 13.96 | 13.96 | 3,063,300 |
| 08 Dec 2023 | 13.58 | 13.65 | 13.13 | 13.29 | 13.29 | 4,248,800 |
| 07 Dec 2023 | 13.59 | 13.79 | 13.26 | 13.61 | 13.61 | 4,241,400 |
| 06 Dec 2023 | 14.27 | 14.45 | 13.56 | 13.58 | 13.58 | 2,352,300 |
| 05 Dec 2023 | 14.38 | 14.45 | 13.88 | 14.12 | 14.12 | 3,702,900 |
| 04 Dec 2023 | 14.65 | 14.92 | 14.19 | 14.46 | 14.46 | 3,563,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.