Shoals Technologies Group... (SHLS)
4.61
0.32 (7.46%)
At close: Jan 23, 2025, 3:45 PM
SHLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 4.58 | 4.63 | 4.26 | 4.29 | -0.33 | -7.14% | 5,878,291 |
| 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 |
| Dec 16, 2024 | 4.38 | 4.39 | 4.14 | 4.17 | -0.24 | -5.44% | 4,847,344 |
| Dec 13, 2024 | 4.40 | 4.46 | 4.32 | 4.41 | 0.00 | 0.00% | 2,980,978 |
| Dec 12, 2024 | 4.54 | 4.58 | 4.39 | 4.41 | -0.16 | -3.50% | 2,999,736 |
| Dec 11, 2024 | 4.68 | 4.72 | 4.51 | 4.57 | -0.09 | -1.93% | 2,778,600 |
| Dec 10, 2024 | 4.63 | 4.71 | 4.46 | 4.66 | -0.02 | -0.43% | 6,788,200 |
| Dec 9, 2024 | 4.52 | 4.94 | 4.46 | 4.68 | 0.15 | 3.31% | 5,738,307 |
| Dec 6, 2024 | 4.75 | 4.76 | 4.52 | 4.53 | -0.11 | -2.37% | 3,392,100 |
| Dec 5, 2024 | 4.88 | 4.97 | 4.56 | 4.64 | -0.25 | -5.11% | 3,530,999 |
| Dec 4, 2024 | 4.90 | 4.96 | 4.75 | 4.89 | 0.00 | 0.00% | 3,891,742 |
| Dec 3, 2024 | 5.11 | 5.18 | 4.86 | 4.89 | -0.27 | -5.23% | 2,768,315 |
| Dec 2, 2024 | 5.16 | 5.40 | 5.11 | 5.16 | -0.06 | -1.15% | 3,890,944 |
| Nov 29, 2024 | 5.21 | 5.35 | 5.00 | 5.22 | -0.04 | -0.76% | 3,654,618 |
| Nov 27, 2024 | 5.06 | 5.29 | 5.06 | 5.26 | 0.25 | 4.99% | 3,813,800 |
| Nov 26, 2024 | 5.01 | 5.16 | 4.91 | 5.01 | -0.06 | -1.18% | 5,863,543 |
| Nov 25, 2024 | 5.06 | 5.30 | 4.87 | 5.07 | 0.24 | 4.97% | 6,612,900 |
| Nov 22, 2024 | 4.66 | 4.89 | 4.65 | 4.83 | 0.43 | 9.77% | 7,692,434 |
| Nov 21, 2024 | 4.41 | 4.60 | 4.34 | 4.40 | -0.01 | -0.23% | 3,806,539 |
| Nov 20, 2024 | 4.08 | 4.53 | 4.07 | 4.41 | 0.26 | 6.27% | 5,488,200 |
| Nov 19, 2024 | 4.20 | 4.36 | 4.14 | 4.15 | -0.11 | -2.58% | 5,542,500 |
| Nov 18, 2024 | 4.56 | 4.58 | 4.22 | 4.26 | -0.30 | -6.58% | 6,489,500 |
| Nov 15, 2024 | 5.23 | 5.31 | 4.53 | 4.56 | -0.66 | -12.64% | 6,640,935 |
| Nov 14, 2024 | 5.04 | 5.36 | 4.86 | 5.22 | 0.27 | 5.45% | 8,522,000 |
| Nov 13, 2024 | 4.91 | 5.27 | 4.87 | 4.95 | 0.10 | 2.06% | 5,424,507 |
| Nov 12, 2024 | 5.59 | 5.64 | 4.64 | 4.85 | -0.92 | -15.94% | 12,320,131 |
| Nov 11, 2024 | 5.80 | 5.85 | 5.56 | 5.77 | 0.06 | 1.05% | 5,977,000 |
| Nov 8, 2024 | 5.71 | 5.81 | 5.56 | 5.71 | -0.11 | -1.89% | 4,978,500 |
| Nov 7, 2024 | 5.81 | 5.88 | 5.64 | 5.82 | 0.05 | 0.87% | 3,983,211 |