SHLS
Shoals Technologies Group, Inc. SHLS
$10.43
+0.05
(+0.48%)
Neutral · +0.24σ
Price alert —
Loading…
Sign in to get a one-time email the moment SHLS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $9.98 | $10.52 | $9.97 | $10.43 | 4.7M |
| 2026-07-21 | $10.16 | $10.41 | $9.71 | $10.38 | 3.7M |
| 2026-07-20 | $10.32 | $10.43 | $9.60 | $9.62 | 6.0M |
| 2026-07-17 | $10.21 | $10.82 | $10.16 | $10.30 | 14.4M |
| 2026-07-16 | $11.19 | $11.30 | $10.19 | $10.53 | 5.5M |
| 2026-07-15 | $11.14 | $11.69 | $10.93 | $11.50 | 7.7M |
| 2026-07-14 | $9.92 | $10.79 | $9.90 | $10.76 | 5.1M |
| 2026-07-13 | $9.82 | $9.98 | $9.34 | $9.40 | 4.7M |
| 2026-07-10 | $10.19 | $10.24 | $9.82 | $10.02 | 2.8M |
| 2026-07-09 | $10.08 | $10.35 | $9.97 | $10.08 | 3.0M |
| 2026-07-08 | $9.85 | $10.17 | $9.60 | $9.77 | 5.0M |
| 2026-07-07 | $10.30 | $10.38 | $9.48 | $10.04 | 6.9M |
| 2026-07-06 | $10.12 | $10.85 | $10.07 | $10.58 | 5.1M |
| 2026-07-02 | $9.99 | $10.87 | $9.56 | $9.95 | 8.3M |
| 2026-07-01 | $9.67 | $10.70 | $9.66 | $10.12 | 5.5M |
| 2026-06-30 | $9.71 | $10.18 | $9.60 | $9.90 | 4.2M |
| 2026-06-29 | $9.19 | $9.50 | $8.69 | $9.29 | 6.4M |
| 2026-06-26 | $9.56 | $9.68 | $8.94 | $9.00 | 10.6M |
| 2026-06-25 | $10.39 | $10.57 | $9.50 | $9.86 | 4.2M |
| 2026-06-24 | $10.36 | $10.54 | $9.93 | $10.20 | 8.2M |
| 2026-06-23 | $10.23 | $10.86 | $10.13 | $10.28 | 4.5M |
| 2026-06-22 | $10.50 | $11.29 | $10.49 | $10.94 | 4.9M |
| 2026-06-18 | $9.78 | $10.63 | $9.45 | $10.42 | 8.8M |
| 2026-06-17 | $9.83 | $10.36 | $9.40 | $9.44 | 6.8M |
| 2026-06-16 | $10.23 | $10.52 | $9.93 | $9.96 | 4.2M |
| 2026-06-15 | $10.77 | $10.82 | $10.06 | $10.30 | 3.8M |
| 2026-06-12 | $10.07 | $10.97 | $9.98 | $10.43 | 5.6M |
| 2026-06-11 | $9.29 | $9.95 | $9.12 | $9.89 | 5.5M |
| 2026-06-10 | $9.63 | $9.69 | $9.13 | $9.25 | 4.9M |
| 2026-06-09 | $11.05 | $11.10 | $9.20 | $9.63 | 6.5M |
| 2026-06-08 | $11.05 | $11.44 | $10.80 | $10.88 | 4.9M |
| 2026-06-05 | $12.36 | $12.49 | $10.52 | $10.81 | 7.1M |
| 2026-06-04 | $12.04 | $12.79 | $11.93 | $12.77 | 4.3M |
| 2026-06-03 | $12.30 | $12.81 | $12.07 | $12.39 | 3.6M |
| 2026-06-02 | $12.24 | $12.60 | $12.02 | $12.46 | 5.6M |
| 2026-06-01 | $12.26 | $12.38 | $11.83 | $12.18 | 3.8M |
| 2026-05-29 | $12.66 | $13.18 | $11.88 | $12.45 | 6.1M |
| 2026-05-28 | $11.95 | $12.38 | $11.82 | $12.20 | 5.9M |
| 2026-05-27 | $10.79 | $12.50 | $10.62 | $12.12 | 9.7M |
| 2026-05-26 | $10.41 | $11.07 | $10.20 | $10.82 | 6.4M |
| 2026-05-22 | $9.70 | $10.18 | $9.41 | $9.91 | 4.4M |
| 2026-05-21 | $9.53 | $9.85 | $9.41 | $9.55 | 5.1M |
| 2026-05-20 | $9.43 | $9.72 | $9.05 | $9.68 | 4.0M |
| 2026-05-19 | $9.39 | $9.52 | $8.98 | $9.28 | 3.9M |
| 2026-05-18 | $10.20 | $10.25 | $9.51 | $9.66 | 5.4M |
| 2026-05-15 | $9.10 | $10.50 | $8.85 | $10.33 | 11.4M |
| 2026-05-14 | $9.06 | $9.40 | $8.72 | $9.28 | 4.1M |
| 2026-05-13 | $9.00 | $9.44 | $8.76 | $9.11 | 5.7M |
| 2026-05-12 | $9.13 | $9.14 | $8.40 | $8.63 | 4.8M |
| 2026-05-11 | $8.76 | $9.63 | $8.75 | $9.32 | 5.8M |
| 2026-05-08 | $8.01 | $8.97 | $8.01 | $8.84 | 8.5M |
| 2026-05-07 | $8.48 | $8.58 | $7.72 | $7.84 | 6.5M |
| 2026-05-06 | $8.43 | $8.59 | $7.94 | $8.33 | 6.7M |
| 2026-05-05 | $9.23 | $9.32 | $7.79 | $8.13 | 10.8M |
| 2026-05-04 | $8.15 | $8.36 | $7.97 | $8.27 | 7.6M |
| 2026-05-01 | $7.94 | $8.27 | $7.89 | $8.16 | 3.3M |
| 2026-04-30 | $7.47 | $7.97 | $7.44 | $7.94 | 3.8M |
| 2026-04-29 | $7.65 | $7.74 | $7.18 | $7.34 | 2.9M |
| 2026-04-28 | $7.64 | $7.75 | $7.50 | $7.65 | 2.7M |
| 2026-04-27 | $7.96 | $8.06 | $7.68 | $7.80 | 3.2M |
| 2026-04-24 | $7.90 | $7.97 | $7.49 | $7.93 | 3.0M |
| 2026-04-23 | $7.61 | $7.95 | $7.58 | $7.78 | 9.0M |
| 2026-04-22 | $7.14 | $7.71 | $7.06 | $7.50 | 7.5M |
| 2026-04-21 | $7.17 | $7.37 | $6.81 | $6.87 | 5.3M |
| 2026-04-20 | $7.22 | $7.34 | $7.05 | $7.08 | 4.0M |
| 2026-04-17 | $7.07 | $7.40 | $7.03 | $7.16 | 16.9M |
| 2026-04-16 | $7.15 | $7.21 | $6.71 | $6.92 | 8.1M |
| 2026-04-15 | $7.00 | $7.64 | $7.00 | $7.23 | 8.4M |
| 2026-04-14 | $6.79 | $7.31 | $6.68 | $7.22 | 5.8M |
| 2026-04-13 | $6.97 | $7.20 | $6.64 | $6.67 | 4.8M |
| 2026-04-10 | $7.00 | $7.21 | $6.91 | $6.98 | 3.3M |
| 2026-04-09 | $6.95 | $7.28 | $6.91 | $6.97 | 4.0M |
| 2026-04-08 | $6.86 | $7.02 | $6.76 | $6.95 | 5.7M |
| 2026-04-07 | $6.56 | $6.58 | $6.32 | $6.41 | 2.8M |
| 2026-04-06 | $6.86 | $6.92 | $6.52 | $6.56 | 2.5M |
| 2026-04-02 | $6.70 | $7.03 | $6.62 | $6.82 | 5.3M |
| 2026-04-01 | $6.80 | $6.95 | $6.72 | $6.90 | 4.2M |
| 2026-03-31 | $6.25 | $6.62 | $6.24 | $6.58 | 3.9M |
| 2026-03-30 | $6.72 | $6.80 | $6.25 | $6.25 | 3.8M |
| 2026-03-27 | $6.37 | $6.77 | $6.36 | $6.62 | 3.6M |
| 2026-03-26 | $6.76 | $6.87 | $6.42 | $6.47 | 3.2M |
| 2026-03-25 | $6.98 | $7.14 | $6.88 | $6.91 | 4.2M |
| 2026-03-24 | $6.21 | $6.91 | $6.17 | $6.85 | 4.4M |
| 2026-03-23 | $6.12 | $6.40 | $6.11 | $6.24 | 3.2M |
| 2026-03-20 | $6.04 | $6.20 | $5.93 | $6.10 | 5.4M |
| 2026-03-19 | $5.80 | $6.05 | $5.73 | $6.04 | 3.3M |
| 2026-03-18 | $6.17 | $6.22 | $5.92 | $5.95 | 3.0M |
| 2026-03-17 | $6.20 | $6.27 | $5.99 | $6.17 | 4.0M |
| 2026-03-16 | $6.29 | $6.38 | $6.14 | $6.20 | 3.0M |
| 2026-03-13 | $6.14 | $6.40 | $5.97 | $6.13 | 2.6M |
| 2026-03-12 | $6.10 | $6.53 | $6.01 | $6.12 | 5.1M |
| 2026-03-11 | $6.22 | $6.66 | $6.16 | $6.27 | 5.5M |
| 2026-03-10 | $5.83 | $6.34 | $5.81 | $6.27 | 5.9M |
| 2026-03-09 | $5.62 | $5.81 | $5.43 | $5.75 | 4.9M |
| 2026-03-06 | $5.69 | $5.86 | $5.61 | $5.71 | 4.8M |
| 2026-03-05 | $6.09 | $6.09 | $5.67 | $5.85 | 5.0M |
| 2026-03-04 | $6.02 | $6.30 | $5.95 | $6.14 | 8.1M |
| 2026-03-03 | $5.61 | $6.06 | $5.55 | $5.91 | 6.0M |
| 2026-03-02 | $5.72 | $6.11 | $5.67 | $5.96 | 4.7M |
| 2026-02-27 | $6.21 | $6.31 | $5.71 | $5.93 | 10.5M |
| 2026-02-26 | $6.55 | $6.60 | $6.09 | $6.35 | 9.7M |
| 2026-02-25 | $7.19 | $7.43 | $6.77 | $6.85 | 13.5M |
| 2026-02-24 | $8.28 | $8.33 | $6.74 | $6.84 | 24.7M |
| 2026-02-23 | $10.52 | $10.65 | $9.80 | $9.90 | 6.3M |
| 2026-02-20 | $10.17 | $10.70 | $10.01 | $10.61 | 3.8M |
| 2026-02-19 | $10.56 | $10.76 | $10.11 | $10.19 | 3.9M |
| 2026-02-18 | $10.68 | $11.15 | $10.40 | $10.73 | 3.3M |
| 2026-02-17 | $10.24 | $10.91 | $10.00 | $10.70 | 4.0M |
| 2026-02-13 | $9.58 | $10.40 | $9.50 | $10.24 | 2.5M |
| 2026-02-12 | $9.91 | $10.05 | $9.45 | $9.66 | 3.7M |
| 2026-02-11 | $10.49 | $10.50 | $9.34 | $9.79 | 4.3M |
| 2026-02-10 | $10.46 | $10.51 | $9.94 | $10.26 | 3.7M |
| 2026-02-09 | $10.40 | $10.76 | $10.17 | $10.40 | 5.0M |
| 2026-02-06 | $10.03 | $10.42 | $9.93 | $10.29 | 5.2M |
| 2026-02-05 | $9.72 | $10.00 | $9.35 | $9.65 | 4.6M |
| 2026-02-04 | $10.31 | $10.38 | $9.31 | $10.18 | 5.8M |
| 2026-02-03 | $9.42 | $10.02 | $9.32 | $10.01 | 4.4M |
| 2026-02-02 | $9.33 | $9.66 | $9.05 | $9.32 | 2.5M |
| 2026-01-30 | $9.95 | $10.19 | $9.31 | $9.44 | 3.5M |
| 2026-01-29 | $10.08 | $10.16 | $9.45 | $10.02 | 5.4M |
| 2026-01-28 | $9.84 | $10.37 | $9.62 | $10.15 | 4.4M |
| 2026-01-27 | $9.36 | $9.68 | $9.20 | $9.57 | 3.0M |
| 2026-01-26 | $9.12 | $9.57 | $8.92 | $9.27 | 2.4M |
| 2026-01-23 | $9.66 | $9.84 | $9.17 | $9.22 | 3.6M |