Shoals Technologies Group Inc (SHLS) Historical Stock Data
8.52 ↑0.26 (3.15%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHLS is down -0.75% a day on average. There have been 13 days where Shoals Technologies Group Inc closed green and 17 days where SHLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.25 | 8.52 | ↑$0.27 (3.27%) | 8.23 | 8.68 | 3.17M |
| 2024-04-25 | 8.28 | 8.26 | ↓$0.02 (-0.24%) | 8.15 | 8.34 | 2.63M |
| 2024-04-24 | 8.36 | 8.49 | ↑$0.13 (1.56%) | 8.22 | 8.59 | 2.84M |
| 2024-04-23 | 8.37 | 8.46 | ↑$0.09 (1.08%) | 8.30 | 9.08 | 3.16M |
| 2024-04-22 | 8.27 | 8.43 | ↑$0.16 (1.93%) | 8.08 | 8.45 | 2.86M |
| 2024-04-19 | 8.15 | 8.29 | ↑$0.14 (1.72%) | 8.06 | 8.38 | 4.97M |
| 2024-04-18 | 8.27 | 8.21 | ↓$0.06 (-0.73%) | 8.11 | 8.37 | 3.35M |
| 2024-04-17 | 8.56 | 8.28 | ↓$0.28 (-3.27%) | 8.27 | 8.70 | 4.62M |
| 2024-04-16 | 8.56 | 8.35 | ↓$0.21 (-2.45%) | 8.24 | 8.69 | 7.49M |
| 2024-04-15 | 9.05 | 8.72 | ↓$0.33 (-3.65%) | 8.66 | 9.20 | 4.84M |
| 2024-04-12 | 9.68 | 9.17 | ↓$0.51 (-5.27%) | 9.09 | 9.70 | 4.94M |
| 2024-04-11 | 10.13 | 9.68 | ↓$0.45 (-4.44%) | 9.65 | 10.15 | 4.80M |
| 2024-04-10 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 9.91 | 10.26 | 5.56M |
| 2024-04-09 | 10.41 | 10.59 | ↑$0.18 (1.73%) | 10.32 | 10.63 | 4.49M |
| 2024-04-08 | 10.55 | 10.27 | ↓$0.28 (-2.61%) | 10.24 | 10.79 | 4.12M |
| 2024-04-05 | 10.53 | 10.38 | ↓$0.15 (-1.42%) | 10.18 | 10.59 | 3.92M |
| 2024-04-04 | 11.04 | 10.66 | ↓$0.38 (-3.44%) | 10.54 | 11.24 | 2.99M |
| 2024-04-03 | 10.77 | 10.86 | ↑$0.09 (0.84%) | 10.53 | 10.99 | 3.86M |
| 2024-04-02 | 11.10 | 10.75 | ↓$0.35 (-3.15%) | 10.59 | 11.12 | 4.38M |
| 2024-04-01 | 11.42 | 11.38 | ↓$0.04 (-0.35%) | 11.06 | 11.60 | 4.27M |
| 2024-03-28 | 11.65 | 11.18 | ↓$0.47 (-4.03%) | 11.00 | 11.85 | 7.13M |
| 2024-03-27 | 11.24 | 11.76 | ↑$0.52 (4.63%) | 11.18 | 12.09 | 5.24M |
| 2024-03-26 | 11.92 | 11.14 | ↓$0.78 (-6.54%) | 11.11 | 11.94 | 4.25M |
| 2024-03-25 | 12.10 | 11.79 | ↓$0.31 (-2.56%) | 11.65 | 12.30 | 2.53M |
| 2024-03-22 | 12.68 | 12.12 | ↓$0.56 (-4.42%) | 12.12 | 12.73 | 2.60M |
| 2024-03-21 | 12.33 | 12.71 | ↑$0.38 (3.08%) | 12.24 | 12.98 | 3.22M |
| 2024-03-20 | 11.83 | 12.24 | ↑$0.41 (3.47%) | 11.73 | 12.39 | 3.06M |
| 2024-03-19 | 11.58 | 11.88 | ↑$0.30 (2.59%) | 11.48 | 11.98 | 3.44M |
| 2024-03-18 | 12.03 | 11.71 | ↓$0.32 (-2.66%) | 11.71 | 12.06 | 2.58M |
| 2024-03-15 | 11.73 | 12.06 | ↑$0.33 (2.81%) | 11.62 | 12.10 | 4.20M |
Create an account or log in to view more rows.
$SHLS Buy the dip.
$SHLS omg this is bullshit
$SHLS we had no volume for days before the last big rip
$SHLS trash
$SHLS Waiting waiting waiting — you know for what !!! Announcement!!!
$SHLS starting to gap up a little
$SHLS low volume
expect flat or negative close
$SHLS cup and handle!
$SHLS market starting to dump
$SHLS weak