Shoals Technologies Group... (SHLS)
2.90
-0.13 (-4.29%)
At close: Mar 03, 2025, 3:59 PM
2.89
-0.34%
Pre-market: Mar 04, 2025, 07:19 AM EST
SHLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.04 | 3.15 | 2.88 | 2.89 | -0.14 | -4.62% | 7,970,208 |
| Feb 28, 2025 | 3.49 | 3.50 | 2.91 | 3.03 | -0.46 | -13.18% | 14,195,766 |
| Feb 27, 2025 | 3.87 | 3.87 | 3.48 | 3.49 | -0.39 | -10.05% | 7,350,100 |
| Feb 26, 2025 | 4.25 | 4.31 | 3.87 | 3.88 | -0.38 | -8.92% | 6,479,900 |
| Feb 25, 2025 | 3.81 | 4.60 | 3.73 | 4.26 | -0.22 | -4.91% | 15,308,803 |
| Feb 24, 2025 | 4.55 | 4.63 | 4.44 | 4.48 | -0.04 | -0.88% | 6,680,938 |
| Feb 21, 2025 | 4.62 | 4.79 | 4.45 | 4.52 | -0.07 | -1.53% | 4,573,900 |
| Feb 20, 2025 | 4.38 | 4.69 | 4.35 | 4.59 | 0.26 | 6.00% | 6,873,430 |
| Feb 19, 2025 | 4.12 | 4.46 | 4.12 | 4.33 | 0.25 | 6.13% | 6,942,142 |
| Feb 18, 2025 | 3.90 | 4.17 | 3.89 | 4.08 | 0.12 | 3.03% | 8,109,926 |
| Feb 14, 2025 | 4.05 | 4.18 | 3.89 | 3.96 | -0.08 | -1.98% | 4,010,167 |
| Feb 13, 2025 | 4.03 | 4.09 | 3.87 | 4.04 | 0.05 | 1.25% | 5,414,921 |
| Feb 12, 2025 | 4.02 | 4.08 | 3.83 | 3.99 | -0.11 | -2.68% | 6,265,800 |
| Feb 11, 2025 | 4.35 | 4.35 | 4.08 | 4.10 | -0.28 | -6.39% | 4,585,746 |
| Feb 10, 2025 | 4.44 | 4.47 | 4.31 | 4.38 | -0.01 | -0.23% | 3,375,900 |
| Feb 7, 2025 | 4.56 | 4.59 | 4.33 | 4.39 | -0.21 | -4.57% | 5,594,267 |
| Feb 6, 2025 | 4.60 | 4.78 | 4.47 | 4.60 | 0.03 | 0.66% | 3,588,100 |
| Feb 5, 2025 | 4.70 | 4.79 | 4.54 | 4.57 | -0.07 | -1.51% | 4,377,145 |
| Feb 4, 2025 | 4.53 | 4.72 | 4.38 | 4.64 | 0.10 | 2.20% | 4,268,885 |
| Feb 3, 2025 | 4.63 | 4.82 | 4.53 | 4.54 | -0.24 | -5.02% | 6,803,323 |
| Jan 31, 2025 | 4.65 | 4.83 | 4.58 | 4.78 | 0.09 | 1.92% | 6,838,100 |
| Jan 30, 2025 | 4.63 | 4.78 | 4.60 | 4.69 | 0.09 | 1.96% | 6,060,400 |
| Jan 29, 2025 | 4.55 | 4.70 | 4.38 | 4.60 | 0.19 | 4.31% | 6,521,420 |
| Jan 28, 2025 | 4.56 | 4.59 | 4.39 | 4.41 | -0.15 | -3.29% | 5,677,600 |
| Jan 27, 2025 | 4.72 | 4.84 | 4.51 | 4.56 | -0.17 | -3.59% | 8,022,484 |
| Jan 24, 2025 | 4.66 | 4.88 | 4.61 | 4.73 | 0.06 | 1.28% | 5,725,300 |
| Jan 23, 2025 | 4.29 | 4.70 | 4.24 | 4.67 | 0.38 | 8.86% | 8,739,248 |
| Jan 22, 2025 | 4.58 | 4.63 | 4.26 | 4.29 | -0.33 | -7.14% | 5,920,100 |
| Jan 21, 2025 | 4.65 | 4.78 | 4.47 | 4.62 | -0.01 | -0.22% | 7,409,331 |
| Jan 17, 2025 | 4.70 | 4.78 | 4.48 | 4.63 | -0.04 | -0.86% | 8,314,600 |
| Jan 16, 2025 | 4.56 | 4.72 | 4.46 | 4.67 | 0.13 | 2.86% | 6,402,738 |
| Jan 15, 2025 | 5.01 | 5.13 | 4.37 | 4.54 | -1.14 | -20.07% | 17,982,300 |
| Jan 14, 2025 | 5.97 | 6.11 | 5.64 | 5.68 | -0.17 | -2.91% | 5,186,600 |
| Jan 13, 2025 | 5.85 | 5.89 | 5.50 | 5.85 | -0.04 | -0.68% | 7,981,746 |
| Jan 10, 2025 | 5.99 | 6.07 | 5.70 | 5.89 | -0.11 | -1.83% | 9,904,587 |
| Jan 8, 2025 | 6.01 | 6.16 | 5.96 | 6.00 | -0.24 | -3.85% | 3,841,029 |
| Jan 7, 2025 | 6.04 | 6.40 | 6.02 | 6.24 | 0.26 | 4.35% | 6,957,500 |
| Jan 6, 2025 | 6.07 | 6.15 | 5.91 | 5.98 | 0.05 | 0.84% | 3,468,411 |
| Jan 3, 2025 | 6.17 | 6.17 | 5.72 | 5.93 | -0.12 | -1.98% | 6,400,102 |
| Jan 2, 2025 | 5.65 | 6.07 | 5.60 | 6.05 | 0.52 | 9.40% | 5,246,444 |
| Dec 31, 2024 | 5.66 | 5.76 | 5.51 | 5.53 | -0.11 | -1.95% | 6,102,516 |
| Dec 30, 2024 | 5.57 | 5.68 | 5.37 | 5.64 | 0.00 | 0.00% | 4,994,661 |
| Dec 27, 2024 | 5.41 | 5.65 | 5.36 | 5.64 | 0.20 | 3.68% | 4,522,600 |
| Dec 26, 2024 | 5.38 | 5.48 | 5.28 | 5.44 | 0.05 | 0.93% | 4,686,574 |
| Dec 24, 2024 | 5.44 | 5.45 | 5.22 | 5.39 | -0.08 | -1.46% | 2,140,700 |
| Dec 23, 2024 | 5.14 | 5.49 | 5.13 | 5.47 | 0.35 | 6.84% | 4,770,300 |
| Dec 20, 2024 | 4.49 | 5.19 | 4.45 | 5.12 | 0.58 | 12.78% | 10,961,700 |
| Dec 19, 2024 | 4.73 | 4.78 | 4.54 | 4.54 | -0.12 | -2.58% | 3,644,366 |
| Dec 18, 2024 | 4.90 | 5.07 | 4.58 | 4.66 | -0.26 | -5.28% | 4,213,900 |
| Dec 17, 2024 | 4.42 | 5.04 | 4.39 | 4.92 | 0.75 | 17.99% | 8,736,900 |