UK Markets closed

Shoals Technologies Group, Inc. (SHLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.11+0.16 (+1.07%)
At close: 04:00PM EDT
15.15 +0.04 (+0.26%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
02 May 20229.9311.069.8411.0011.002,681,700
29 Apr 202210.2310.889.859.989.982,005,400
28 Apr 202210.0310.399.5810.2810.284,934,900
27 Apr 20229.7210.359.639.819.813,107,100
26 Apr 202210.3410.479.729.789.784,032,900
25 Apr 202210.1410.6310.0110.4210.422,556,200
22 Apr 202210.6311.1010.1910.3910.395,845,500
21 Apr 202212.6512.7310.1710.6810.685,829,600
20 Apr 202213.5513.6612.4412.5112.511,776,100
19 Apr 202212.4913.6012.4413.4413.442,318,800
18 Apr 202212.5812.9212.3412.6012.601,689,400
14 Apr 202213.5213.7312.6512.6812.681,650,800
13 Apr 202213.5013.8512.8713.5113.512,148,700
12 Apr 202213.7314.1613.2813.4813.482,516,600
11 Apr 202213.3214.1213.2413.7013.703,518,800
08 Apr 202214.1214.7913.4813.5313.533,771,100
07 Apr 202215.2516.0115.0915.7215.725,783,100
06 Apr 202216.1116.2815.1115.3015.305,092,600
05 Apr 202218.6819.2216.4016.5016.503,526,400
04 Apr 202217.8518.8117.3918.6518.652,883,700
01 Apr 202217.2117.8116.7817.0717.072,080,000
31 Mar 202218.0418.2817.0017.0417.043,047,200
30 Mar 202219.1619.1617.7417.9317.932,065,200
29 Mar 202219.3819.6618.5419.2819.281,723,500
28 Mar 202219.8019.9518.1019.1119.113,193,300
25 Mar 202221.1521.2819.4019.9519.952,714,700
24 Mar 202222.5523.0020.5121.1321.132,909,000
23 Mar 202221.3322.6821.3022.2622.262,091,000
22 Mar 202220.9021.9920.8921.6821.681,915,200
21 Mar 202221.6221.7420.5820.9620.962,181,400
18 Mar 202220.0221.4320.0221.3121.314,245,800
17 Mar 202219.2420.8319.2420.4220.423,541,700
16 Mar 202218.4519.3117.8419.2419.242,663,400
15 Mar 202216.9918.2416.3618.2118.211,946,000
14 Mar 202217.5717.9216.6717.1017.103,091,400
11 Mar 202218.8118.9416.7317.9217.925,725,000
10 Mar 202215.9016.2915.4215.6415.642,131,400
09 Mar 202216.0916.4715.5016.2016.201,881,500
08 Mar 202214.3116.7314.1515.9115.914,323,300
07 Mar 202214.5614.9813.8914.1114.112,050,400
04 Mar 202214.9415.3113.8614.0714.071,441,800
03 Mar 202215.5315.7414.9215.0415.041,843,400
02 Mar 202216.4916.5714.7615.4815.482,263,200
01 Mar 202215.7016.8415.5016.5516.552,673,200
28 Feb 202214.6115.9814.4015.8115.812,946,300
25 Feb 202213.5814.2712.7914.2314.232,521,800
24 Feb 202211.3213.6511.1913.5613.563,353,000
23 Feb 202212.5212.7411.9112.0012.002,375,700
22 Feb 202212.2512.8812.2112.3012.303,914,300
18 Feb 202213.2513.4012.2512.4212.421,788,100
17 Feb 202214.0314.2112.9613.2713.271,451,400
16 Feb 202214.2614.4313.4714.3214.321,722,800
15 Feb 202214.2914.6914.2214.5114.514,450,700
14 Feb 202213.9415.0313.7313.7913.791,819,900
11 Feb 202215.9216.1813.9014.0014.001,829,100
10 Feb 202215.2916.1815.2515.6215.622,267,900
09 Feb 202216.1616.4815.3215.8915.896,442,900
08 Feb 202215.6515.7815.1715.3715.371,705,000
07 Feb 202215.7816.4615.4315.7015.701,982,600
04 Feb 202215.5316.1615.5115.9615.961,124,700
03 Feb 202215.8116.6915.1615.4715.471,705,700
02 Feb 202217.2917.9916.3616.4316.431,992,800
01 Feb 202216.8617.7816.6117.2317.232,547,700
31 Jan 202214.6617.1314.6216.8616.863,782,500
28 Jan 202213.3114.4612.8114.4314.433,112,100
27 Jan 202214.5214.9713.2813.4713.472,575,400
26 Jan 202215.4516.0114.1914.2914.293,358,300
25 Jan 202214.1316.1914.1314.9014.903,447,000
24 Jan 202214.8116.3413.7416.2016.203,505,300
21 Jan 202216.5517.1515.3015.4015.403,237,000
20 Jan 202217.9218.8216.9416.9616.963,703,800
19 Jan 202219.2319.2317.4817.5217.522,398,100
18 Jan 202220.1220.6418.7918.8318.831,686,200
14 Jan 202221.5122.1820.4620.6820.681,005,000
13 Jan 202222.9923.5921.7221.8621.861,352,900
12 Jan 202223.0023.4322.3622.9922.991,588,800
11 Jan 202221.5523.0221.5022.7822.781,356,600
10 Jan 202221.4321.8720.7321.5321.531,427,800
07 Jan 202221.0122.2721.0121.8721.871,575,500
06 Jan 202221.5921.5920.4021.1221.121,260,300
05 Jan 202222.5822.7721.1221.3221.321,820,500
04 Jan 202224.1324.1421.9422.5522.552,029,800
03 Jan 202224.4024.7123.2823.8423.842,086,300
31 Dec 202124.7625.4724.1324.3024.30800,700
30 Dec 202124.0925.2424.0924.7324.73705,700
29 Dec 202124.6825.0023.9124.0524.05696,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...