Shoals Technologies Group, Inc. (SHLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

26.10

+0.14

(+0.54%)

As of 01:40PM EST. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	25.56	26.52	25.56	26.10	26.10	836,299
Feb 03, 2023	26.13	26.76	25.52	25.96	25.96	2,191,500
Feb 02, 2023	28.62	28.90	26.15	26.36	26.36	3,774,100
Feb 01, 2023	28.09	28.66	26.84	28.07	28.07	1,591,600
Jan 31, 2023	26.46	27.95	26.31	27.89	27.89	1,510,400
Jan 30, 2023	26.93	27.21	25.86	26.43	26.43	2,739,200
Jan 27, 2023	26.20	28.17	26.18	27.70	27.70	1,910,000
Jan 26, 2023	29.21	29.21	25.75	26.72	26.72	2,646,400
Jan 25, 2023	28.35	28.48	26.41	28.36	28.36	2,174,400
Jan 24, 2023	29.00	30.10	28.36	29.09	29.09	1,925,200
Jan 23, 2023	27.55	29.65	27.46	29.23	29.23	2,889,100
Jan 20, 2023	27.04	27.55	26.24	27.36	27.36	4,196,300
Jan 19, 2023	27.60	28.55	25.78	26.66	26.66	2,626,000
Jan 18, 2023	28.56	29.35	27.83	28.26	28.26	2,666,800
Jan 17, 2023	28.77	28.92	27.87	28.04	28.04	2,103,000
Jan 13, 2023	26.90	29.17	26.61	28.32	28.32	2,359,500
Jan 12, 2023	25.75	27.41	25.75	27.34	27.34	2,543,900
Jan 11, 2023	23.91	25.87	23.91	25.62	25.62	2,643,000
Jan 10, 2023	23.21	24.21	22.37	23.85	23.85	2,168,700
Jan 09, 2023	24.03	24.58	23.13	23.27	23.27	2,153,900
Jan 06, 2023	24.15	24.15	22.65	23.32	23.32	2,546,800
Jan 05, 2023	24.40	24.41	23.48	23.65	23.65	1,898,000
Jan 04, 2023	23.99	24.91	23.60	24.76	24.76	2,469,100
Jan 03, 2023	25.27	25.72	23.56	23.94	23.94	1,966,700
Dec 30, 2022	23.98	24.86	23.59	24.67	24.67	1,345,100
Dec 29, 2022	23.82	25.27	23.48	24.46	24.46	2,340,500
Dec 28, 2022	23.72	24.07	23.05	23.36	23.36	1,258,000
Dec 27, 2022	24.79	24.93	23.64	23.76	23.76	1,475,100
Dec 23, 2022	26.13	26.34	24.86	24.98	24.98	1,603,700
Dec 22, 2022	25.45	26.00	24.43	25.92	25.92	2,233,600
Dec 21, 2022	25.47	26.09	24.21	25.82	25.82	2,294,900
Dec 20, 2022	24.44	25.88	24.03	25.20	25.20	1,805,700
Dec 19, 2022	26.74	26.81	24.52	24.72	24.72	1,897,900
Dec 16, 2022	26.56	27.32	25.89	26.72	26.72	4,715,000
Dec 15, 2022	27.00	29.70	26.34	26.86	26.86	3,079,400
Dec 14, 2022	25.97	27.70	25.97	27.14	27.14	2,262,000
Dec 13, 2022	25.17	25.88	24.52	25.59	25.59	2,305,500
Dec 12, 2022	23.45	24.49	23.38	24.05	24.05	1,607,900
Dec 09, 2022	24.28	25.00	23.65	23.81	23.81	2,184,900
Dec 08, 2022	24.09	25.03	23.67	24.67	24.67	4,650,700
Dec 07, 2022	23.96	24.33	22.94	23.24	23.24	3,091,800
Dec 06, 2022	25.25	25.43	23.36	24.00	24.00	6,167,900
Dec 05, 2022	24.79	26.23	24.27	25.27	25.27	8,102,800
Dec 02, 2022	22.95	25.15	22.83	24.79	24.79	17,312,400
Dec 01, 2022	24.80	25.08	23.03	23.30	23.30	8,559,400
Nov 30, 2022	28.34	29.03	27.38	28.97	28.97	2,149,900
Nov 29, 2022	29.45	29.87	27.88	27.94	27.94	1,568,100
Nov 28, 2022	30.70	30.87	29.00	29.05	29.05	1,724,100
Nov 25, 2022	30.40	31.58	30.40	31.03	31.03	517,100
Nov 23, 2022	30.63	31.13	30.24	30.88	30.88	1,318,300
Nov 22, 2022	30.00	30.54	29.02	30.39	30.39	2,323,700
Nov 21, 2022	29.93	32.43	29.14	30.52	30.52	3,177,700
Nov 18, 2022	31.73	31.85	29.35	30.54	30.54	2,513,700
Nov 17, 2022	27.47	31.32	27.18	31.16	31.16	4,240,900
Nov 16, 2022	27.11	29.55	26.92	28.47	28.47	3,368,200
Nov 15, 2022	27.97	30.10	25.79	27.40	27.40	10,328,700
Nov 14, 2022	22.84	23.49	22.03	22.47	22.47	2,024,100
Nov 11, 2022	22.85	23.55	22.33	22.80	22.80	1,802,700
Nov 10, 2022	22.16	23.39	21.25	23.11	23.11	2,034,100
Nov 09, 2022	20.10	23.03	20.09	20.95	20.95	2,390,100
Nov 08, 2022	19.87	20.34	19.30	19.68	19.68	980,300
Nov 07, 2022	20.38	20.52	18.72	19.43	19.43	1,203,500
Nov 04, 2022	22.42	22.75	19.41	20.21	20.21	965,900
Nov 03, 2022	21.45	22.17	20.67	21.63	21.63	1,245,600
Nov 02, 2022	23.07	23.17	21.55	21.58	21.58	1,095,900
Nov 01, 2022	23.88	23.89	22.80	22.88	22.88	719,700
Oct 31, 2022	22.27	23.45	21.94	23.11	23.11	1,025,400
Oct 28, 2022	23.19	23.21	21.68	22.21	22.21	1,547,800
Oct 27, 2022	22.81	23.45	22.34	22.99	22.99	1,001,100
Oct 26, 2022	23.09	24.30	22.67	22.76	22.76	1,405,400
Oct 25, 2022	21.03	22.99	21.03	22.60	22.60	1,236,200
Oct 24, 2022	20.22	21.09	19.41	21.03	21.03	1,599,100
Oct 21, 2022	20.13	20.60	19.10	20.50	20.50	3,339,600
Oct 20, 2022	20.06	20.30	19.26	20.09	20.09	1,903,700
Oct 19, 2022	20.66	21.27	20.00	20.20	20.20	1,897,300
Oct 18, 2022	21.65	22.30	20.83	21.19	21.19	2,055,400
Oct 17, 2022	20.61	21.50	20.36	20.58	20.58	1,280,400
Oct 14, 2022	20.99	21.68	19.92	19.99	19.99	1,194,900
Oct 13, 2022	19.71	21.05	19.54	21.04	21.04	1,191,700
Oct 12, 2022	22.64	22.64	20.42	20.74	20.74	1,134,800
Oct 11, 2022	21.61	22.41	20.94	22.15	22.15	1,173,500
Oct 10, 2022	22.06	22.25	21.38	21.85	21.85	1,040,900
Oct 07, 2022	21.84	22.50	21.64	21.93	21.93	878,300
Oct 06, 2022	23.39	24.01	22.19	22.40	22.40	852,800
Oct 05, 2022	23.53	23.95	22.59	23.28	23.28	1,127,300
Oct 04, 2022	23.94	24.29	23.23	24.00	24.00	1,306,600
Oct 03, 2022	21.87	23.33	21.41	22.97	22.97	1,109,800
Sep 30, 2022	21.04	22.60	20.75	21.55	21.55	1,666,400
Sep 29, 2022	20.92	21.34	20.34	21.15	21.15	1,592,600
Sep 28, 2022	20.10	21.56	19.43	21.38	21.38	2,350,900
Sep 27, 2022	19.89	20.37	18.99	20.06	20.06	2,385,800
Sep 26, 2022	20.26	20.75	19.33	19.40	19.40	1,929,000
Sep 23, 2022	20.64	21.07	19.94	20.26	20.26	2,855,400
Sep 22, 2022	23.17	23.28	21.01	21.19	21.19	1,494,800
Sep 21, 2022	23.26	23.83	22.71	23.06	23.06	1,085,600
Sep 20, 2022	23.84	24.43	22.91	22.95	22.95	1,727,700
Sep 19, 2022	23.58	24.74	23.38	23.90	23.90	1,443,700
Sep 16, 2022	24.37	25.12	23.95	24.39	24.39	3,410,800
Sep 15, 2022	24.73	25.09	23.18	24.78	24.78	2,530,900
Sep 14, 2022	25.56	25.57	23.94	25.41	25.41	1,666,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,110.02-26.46(-0.64%)

Dow 3033,866.91-59.10(-0.17%)

Nasdaq11,895.10-111.86(-0.93%)

Russell 20001,958.57-26.96(-1.36%)

Crude Oil73.83+0.44(+0.60%)

Gold1,879.90+3.30(+0.18%)

Shoals Technologies Group, Inc. (SHLS)

S&P 500
4,110.02
-26.46(-0.64%)

Dow 30
33,866.91
-59.10(-0.17%)

Nasdaq
11,895.10
-111.86(-0.93%)

Russell 2000
1,958.57
-26.96(-1.36%)

Crude Oil
73.83
+0.44(+0.60%)

Gold
1,879.90
+3.30(+0.18%)