UK markets closed

Shoals Technologies Group, Inc. (SHLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.26-0.93 (-4.39%)
At close: 04:00PM EDT
20.30 +0.04 (+0.20%)
After hours: 04:37PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202220.6421.0719.9420.2620.262,855,400
22 Sept 202223.1723.2821.0121.1921.191,494,800
21 Sept 202223.2623.8322.7123.0623.061,085,600
20 Sept 202223.8424.4322.9122.9522.951,727,700
19 Sept 202223.5824.7423.3823.9023.901,443,700
16 Sept 202224.3725.1223.9524.3924.393,410,800
15 Sept 202224.7325.0923.1824.7824.782,530,900
14 Sept 202225.5625.5723.9425.4125.411,666,600
13 Sept 202224.8225.9224.2925.1425.141,875,300
12 Sept 202226.7227.0625.1726.1526.151,684,200
09 Sept 202227.2227.4326.1226.5626.562,024,100
08 Sept 202226.2528.4725.7727.6027.601,950,900
07 Sept 202225.8027.9425.5127.7627.761,912,600
06 Sept 202225.2226.1324.5325.8025.801,516,700
02 Sept 202225.9326.0024.6924.9924.991,132,400
01 Sept 202225.8026.3624.6125.6325.631,390,800
31 Aug 202225.7826.5725.3926.3726.371,328,900
30 Aug 202225.8926.3224.9125.5825.581,092,900
29 Aug 202224.9926.1324.7325.4625.46825,000
26 Aug 202225.9726.6925.0125.1125.111,062,200
25 Aug 202227.1527.6625.5125.7125.711,930,600
24 Aug 202225.6627.7025.6326.6626.662,085,900
23 Aug 202225.2126.0624.8525.3025.301,471,600
22 Aug 202224.5925.3524.1825.0625.061,604,800
19 Aug 202226.2126.7024.7725.4825.481,872,600
18 Aug 202225.8827.5725.1927.3727.372,116,300
17 Aug 202225.3426.5024.8525.4925.491,549,900
16 Aug 202225.7726.9724.8226.3226.323,464,100
15 Aug 202225.7226.1424.5025.0525.052,474,000
12 Aug 202224.2126.6423.8726.2426.241,664,900
11 Aug 202227.1027.1523.8624.1724.172,322,000
10 Aug 202224.2026.6323.8026.6226.622,766,200
09 Aug 202223.1023.6822.7722.9722.971,466,600
08 Aug 202224.2925.6323.3123.7823.782,039,100
05 Aug 202223.5724.7922.1723.0723.072,589,600
04 Aug 202222.2423.3321.9923.0823.081,305,700
03 Aug 202222.6622.9021.1821.9821.981,237,800
02 Aug 202222.0323.1921.4722.7622.762,093,000
01 Aug 202222.9922.9920.3522.3922.392,288,900
29 Jul 202222.4624.0222.4323.6323.632,549,100
28 Jul 202221.7423.0120.3922.5222.524,895,900
27 Jul 202218.6219.2218.0119.0319.031,591,000
26 Jul 202217.8618.3817.3917.9017.90937,600
25 Jul 202217.6918.1517.1018.0918.09907,300
22 Jul 202219.1119.4317.4817.7617.761,624,900
21 Jul 202218.5118.8317.9818.8218.821,139,100
20 Jul 202218.1518.8618.0418.7118.711,337,300
19 Jul 202216.8718.0316.8117.7617.761,360,500
18 Jul 202216.7417.6816.6116.9616.961,287,300
15 Jul 202215.9916.2413.9216.1816.183,198,700
14 Jul 202216.6016.6015.7116.3416.34867,100
13 Jul 202215.8416.6815.4616.4616.461,041,500
12 Jul 202217.1317.3116.0716.2516.251,829,600
11 Jul 202218.0718.3516.8217.1317.131,403,600
08 Jul 202217.3018.6417.2418.4318.431,785,900
07 Jul 202216.6517.9216.5017.5817.581,683,500
06 Jul 202216.5516.8716.0016.3216.322,358,000
05 Jul 202215.8816.4815.0216.4816.481,928,200
01 Jul 202216.4817.0116.0316.2916.291,675,500
30 Jun 202214.9516.7414.9416.4816.482,860,300
29 Jun 202216.3616.3614.4615.1215.123,927,300
28 Jun 202218.1118.5916.9517.1017.101,684,600
27 Jun 202217.6018.2917.3818.1318.132,201,600
24 Jun 202219.3319.4617.1617.4117.4114,342,700
23 Jun 202218.8019.2618.4319.2019.201,723,100
22 Jun 202218.4119.4218.2718.8818.881,789,500
21 Jun 202220.0621.2718.7818.8618.862,480,500
17 Jun 202217.4719.8417.4719.5719.574,278,000
16 Jun 202217.9619.0917.3517.5417.542,383,200
15 Jun 202217.3119.2217.2518.9818.982,502,100
14 Jun 202217.5918.1616.7917.1317.131,711,400
13 Jun 202216.8117.4816.3517.4417.442,373,400
10 Jun 202217.9718.4817.6818.0418.042,386,300
09 Jun 202219.4019.7018.4918.4918.493,375,800
08 Jun 202218.7619.7918.4218.6218.621,694,700
07 Jun 202218.3519.2918.0119.0819.083,058,300
06 Jun 202218.5719.4818.0518.6618.665,846,500
03 Jun 202215.2716.2115.1115.3615.361,667,100
02 Jun 202215.0016.2214.8415.6515.652,901,800
01 Jun 202215.7715.9114.5614.9414.941,695,200
31 May 202216.2816.4615.4415.6015.602,171,300
27 May 202215.1115.8515.1115.8515.853,640,800
26 May 202214.8415.3814.7114.8514.853,038,200
25 May 202214.6415.3514.4814.8114.812,349,700
24 May 202214.7815.2114.1914.9014.901,805,600
23 May 202215.1515.2814.4715.1715.171,573,400
20 May 202215.1215.5614.3315.1115.111,459,200
19 May 202213.7216.0613.4214.9514.953,989,100
18 May 202213.0414.4512.9213.8613.863,334,000
17 May 202212.7614.0012.7613.4213.425,715,900
16 May 202212.4012.6411.5912.1212.123,153,600
13 May 202211.8213.1411.6812.5812.584,013,000
12 May 202210.5111.379.7211.0611.063,309,800
11 May 202211.6811.8410.5810.7610.762,773,200
10 May 202212.9312.9811.1411.8011.803,174,700
09 May 202213.2513.2612.0212.2912.292,479,300
06 May 202213.7713.9213.0313.5713.572,305,100
05 May 202213.8214.0613.0513.8013.802,221,600
04 May 202213.1314.2112.5614.1114.112,859,700
03 May 202211.0013.1510.8312.9612.964,850,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...