Shoals Technologies Group Inc (SHLS) Historical Stock Data
3.32 ↑0.01 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHLS is up 0.04% a day on average. There have been 14 days where Shoals Technologies Group Inc closed green and 16 days where SHLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.24 | 3.32 | ↑$0.08 (2.47%) | 3.15 | 3.33 | 5.35M |
| 2025-03-28 | 3.38 | 3.31 | ↓$0.07 (-2.07%) | 3.30 | 3.43 | 3.88M |
| 2025-03-27 | 3.45 | 3.42 | ↓$0.03 (-0.87%) | 3.32 | 3.52 | 4.54M |
| 2025-03-26 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.35 | 3.56 | 4.35M |
| 2025-03-25 | 3.34 | 3.42 | ↑$0.08 (2.40%) | 3.34 | 3.54 | 4.64M |
| 2025-03-24 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.30 | 3.58 | 4.92M |
| 2025-03-21 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.19 | 3.40 | 6.92M |
| 2025-03-20 | 3.38 | 3.31 | ↓$0.07 (-2.07%) | 3.30 | 3.53 | 5.09M |
| 2025-03-19 | 3.34 | 3.42 | ↑$0.08 (2.40%) | 3.32 | 3.50 | 6.19M |
| 2025-03-18 | 3.21 | 3.32 | ↑$0.11 (3.43%) | 3.16 | 3.35 | 5.75M |
| 2025-03-17 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.20 | 3.39 | 4.77M |
| 2025-03-14 | 3.31 | 3.26 | ↓$0.05 (-1.51%) | 3.20 | 3.36 | 5.60M |
| 2025-03-13 | 3.09 | 3.26 | ↑$0.17 (5.50%) | 3.03 | 3.32 | 6.90M |
| 2025-03-12 | 2.77 | 2.94 | ↑$0.17 (6.14%) | 2.73 | 2.98 | 8.12M |
| 2025-03-11 | 2.86 | 2.81 | ↓$0.05 (-1.75%) | 2.71 | 2.91 | 4.85M |
| 2025-03-10 | 2.84 | 2.84 | ↓$0.00 (-0.18%) | 2.79 | 2.97 | 6.22M |
| 2025-03-07 | 3.02 | 2.82 | ↓$0.20 (-6.62%) | 2.78 | 3.17 | 8.27M |
| 2025-03-06 | 3.02 | 3.01 | ↓$0.01 (-0.33%) | 2.97 | 3.12 | 5.19M |
| 2025-03-05 | 3.07 | 3.12 | ↑$0.05 (1.63%) | 3.01 | 3.14 | 6.90M |
| 2025-03-04 | 2.83 | 3.00 | ↑$0.17 (6.01%) | 2.77 | 3.03 | 9.82M |
| 2025-03-03 | 3.04 | 2.89 | ↓$0.15 (-4.93%) | 2.88 | 3.15 | 8M |
| 2025-02-28 | 3.49 | 3.03 | ↓$0.46 (-13.18%) | 2.91 | 3.50 | 14.19M |
| 2025-02-27 | 3.87 | 3.49 | ↓$0.39 (-9.95%) | 3.48 | 3.87 | 7.35M |
| 2025-02-26 | 4.25 | 3.88 | ↓$0.38 (-8.82%) | 3.87 | 4.31 | 6.48M |
| 2025-02-25 | 3.81 | 4.27 | ↑$0.46 (11.94%) | 3.73 | 4.60 | 15.31M |
| 2025-02-24 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.44 | 4.63 | 6.67M |
| 2025-02-21 | 4.62 | 4.52 | ↓$0.10 (-2.16%) | 4.45 | 4.79 | 4.57M |
| 2025-02-20 | 4.38 | 4.59 | ↑$0.21 (4.79%) | 4.35 | 4.69 | 6.87M |
| 2025-02-19 | 4.12 | 4.33 | ↑$0.21 (5.10%) | 4.12 | 4.46 | 6.94M |
| 2025-02-18 | 3.90 | 4.08 | ↑$0.18 (4.62%) | 3.89 | 4.17 | 8.11M |
Create an account or log in to view more rows.
$SHLS steady steady n hold
$SHLS last chance to load imo
$SHLS i hate money so im buying
$SHLS we need more volume
$SHLS why is there no volume? Is that suspicious?
$SHLS recovery hasn’t even started yet.. imo
$SHLS looking good today??
$SHLS cup and handle dont play
$SHLS I mean ... head and shoulders .....
$SHLS holdddd it tight yall