Skip to main content

Shoals Technologies Group Cl A (NQ: SHLS )

8.290 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.150 8.380 8.060 8.290 4,973,782 +0.08(+0.97%)
Apr 18, 2024 8.270 8.365 8.110 8.210 3,349,420 -0.07(-0.85%)
Apr 17, 2024 8.560 8.700 8.270 8.280 4,624,345 -0.07(-0.84%)
Apr 16, 2024 8.560 8.690 8.235 8.350 7,493,541 -0.37(-4.24%)
Apr 15, 2024 9.050 9.200 8.660 8.720 4,842,748 -0.45(-4.91%)
Apr 12, 2024 9.680 9.700 9.090 9.170 4,941,545 -0.51(-5.27%)
Apr 11, 2024 10.13 10.15 9.650 9.680 4,800,696 -0.43(-4.25%)
Apr 10, 2024 10.10 10.26 9.910 10.11 5,557,493 -0.48(-4.53%)
Apr 09, 2024 10.41 10.63 10.31 10.59 4,493,795 +0.32(+3.12%)
Apr 08, 2024 10.55 10.79 10.24 10.27 4,123,562 -0.11(-1.06%)
Apr 05, 2024 10.53 10.59 10.18 10.38 3,921,475 -0.28(-2.63%)
Apr 04, 2024 11.04 11.24 10.54 10.66 2,986,108 -0.20(-1.84%)
Apr 03, 2024 10.77 10.98 10.53 10.86 3,856,203 +0.11(+1.02%)
Apr 02, 2024 11.10 11.12 10.59 10.75 4,380,939 -0.63(-5.54%)
Apr 01, 2024 11.42 11.60 11.06 11.38 4,273,656 +0.20(+1.79%)
Mar 28, 2024 11.65 11.34 11.31 11.18 7,130,956 -0.58(-4.93%)
Mar 27, 2024 11.24 12.09 11.18 11.76 5,239,715 +0.62(+5.57%)
Mar 26, 2024 11.92 11.94 11.11 11.14 4,253,072 -0.65(-5.51%)
Mar 25, 2024 12.10 12.29 11.65 11.79 2,530,277 -0.33(-2.72%)
Mar 22, 2024 12.68 12.73 12.12 12.12 2,595,244 -0.59(-4.64%)
Mar 21, 2024 12.33 12.97 12.24 12.71 3,220,807 +0.47(+3.84%)
Mar 20, 2024 11.83 12.38 11.73 12.24 3,062,730 +0.36(+3.03%)
Mar 19, 2024 11.58 11.97 11.48 11.88 3,436,487 +0.17(+1.45%)
Mar 18, 2024 12.03 12.06 11.71 11.71 2,584,247 -0.35(-2.90%)
Mar 15, 2024 11.73 12.10 11.62 12.06 4,204,601 +0.24(+2.03%)
Mar 14, 2024 12.00 12.07 11.66 11.82 3,236,892 -0.17(-1.42%)
Mar 13, 2024 12.20 12.24 11.92 11.99 2,852,498 -0.17(-1.40%)
Mar 12, 2024 12.88 12.90 12.02 12.16 4,052,464 -0.83(-6.39%)
Mar 11, 2024 12.99 13.44 12.92 12.99 3,393,082 -0.03(-0.23%)
Mar 08, 2024 13.25 13.30 12.90 13.02 3,842,262 +0.02(+0.15%)
Mar 07, 2024 12.57 13.13 12.39 13.00 2,095,920 +0.46(+3.67%)
Mar 06, 2024 12.57 12.63 12.11 12.54 2,793,028 +0.23(+1.87%)
Mar 05, 2024 12.80 13.18 12.28 12.31 4,004,943 -0.70(-5.38%)
Mar 04, 2024 13.33 13.43 12.62 13.01 3,270,022 -0.34(-2.55%)
Mar 01, 2024 12.88 13.63 12.80 13.35 4,955,243 +0.52(+4.05%)
Feb 29, 2024 13.10 13.82 12.60 12.83 15,572,812 -2.56(-16.63%)
Feb 28, 2024 15.51 16.19 15.31 15.39 6,419,260 +0.00(+0.00%)
Feb 27, 2024 15.70 15.75 15.19 15.39 2,852,356 +0.10(+0.65%)
Feb 26, 2024 14.57 15.32 14.40 15.29 4,519,458 +0.65(+4.44%)
Feb 23, 2024 14.45 14.73 14.32 14.64 2,533,608 +0.08(+0.55%)
Feb 22, 2024 14.96 15.06 14.44 14.56 4,573,915 -0.50(-3.32%)
Feb 21, 2024 15.55 15.77 14.97 15.06 2,502,611 -0.89(-5.58%)
Feb 20, 2024 15.98 16.14 15.65 15.95 2,797,673 -0.45(-2.74%)
Feb 16, 2024 16.10 16.68 16.02 16.40 2,174,378 -0.08(-0.49%)
Feb 15, 2024 16.55 16.85 16.24 16.48 2,617,485 +0.24(+1.48%)
Feb 14, 2024 16.03 16.47 15.78 16.24 3,275,453 +0.72(+4.64%)
Feb 13, 2024 16.13 16.34 15.41 15.52 4,440,442 -1.50(-8.81%)
Feb 12, 2024 16.58 17.50 16.50 17.02 4,258,730 +0.52(+3.15%)
Feb 09, 2024 15.54 16.68 15.49 16.50 3,523,940 +1.06(+6.87%)
Feb 08, 2024 15.27 15.51 15.12 15.44 3,036,703 +0.09(+0.59%)
Feb 07, 2024 14.98 15.61 14.63 15.35 4,428,060 +0.70(+4.78%)
Feb 06, 2024 14.17 14.96 14.05 14.65 4,048,452 +0.52(+3.68%)
Feb 05, 2024 13.98 14.21 13.47 14.13 3,432,096 -0.17(-1.19%)
Feb 02, 2024 13.77 14.42 13.52 14.30 4,385,414 +0.13(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.