Shoals Technologies Group Inc (SHLS) Historical Stock Data
4.83 ↑0.43 (9.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHLS is down -0.21% a day on average. There have been 18 days where Shoals Technologies Group Inc closed green and 12 days where SHLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.66 | 4.83 | ↑$0.17 (3.65%) | 4.65 | 4.89 | 7.69M |
| 2024-11-21 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.34 | 4.60 | 3.80M |
| 2024-11-20 | 4.08 | 4.41 | ↑$0.33 (8.09%) | 4.07 | 4.53 | 5.49M |
| 2024-11-19 | 4.20 | 4.15 | ↓$0.05 (-1.19%) | 4.14 | 4.36 | 5.54M |
| 2024-11-18 | 4.56 | 4.26 | ↓$0.30 (-6.58%) | 4.22 | 4.58 | 6.49M |
| 2024-11-15 | 5.23 | 4.56 | ↓$0.67 (-12.81%) | 4.53 | 5.31 | 6.64M |
| 2024-11-14 | 5.04 | 5.22 | ↑$0.18 (3.57%) | 4.86 | 5.36 | 8.52M |
| 2024-11-13 | 4.91 | 4.95 | ↑$0.04 (0.81%) | 4.87 | 5.27 | 5.42M |
| 2024-11-12 | 5.59 | 4.85 | ↓$0.74 (-13.24%) | 4.64 | 5.64 | 12.31M |
| 2024-11-11 | 5.80 | 5.77 | ↓$0.03 (-0.52%) | 5.56 | 5.85 | 5.97M |
| 2024-11-08 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.56 | 5.81 | 4.98M |
| 2024-11-07 | 5.81 | 5.82 | ↑$0.01 (0.17%) | 5.64 | 5.88 | 3.98M |
| 2024-11-06 | 5.53 | 5.77 | ↑$0.24 (4.34%) | 5.06 | 5.87 | 10.43M |
| 2024-11-05 | 5.85 | 6.14 | ↑$0.29 (4.96%) | 5.76 | 6.18 | 5.14M |
| 2024-11-04 | 5.61 | 5.96 | ↑$0.35 (6.24%) | 5.61 | 6.07 | 5.60M |
| 2024-11-01 | 5.49 | 5.55 | ↑$0.06 (1.09%) | 5.35 | 5.56 | 3.57M |
| 2024-10-31 | 5.27 | 5.41 | ↑$0.14 (2.66%) | 5.27 | 5.66 | 5.16M |
| 2024-10-30 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.11 | 5.35 | 2.98M |
| 2024-10-29 | 5.28 | 5.24 | ↓$0.04 (-0.76%) | 5.14 | 5.34 | 1.96M |
| 2024-10-28 | 5.32 | 5.36 | ↑$0.04 (0.75%) | 5.27 | 5.50 | 2.63M |
| 2024-10-25 | 5.15 | 5.19 | ↑$0.04 (0.78%) | 5.11 | 5.37 | 2.90M |
| 2024-10-24 | 4.92 | 5.12 | ↑$0.20 (4.07%) | 4.92 | 5.16 | 3.20M |
| 2024-10-23 | 5.06 | 4.89 | ↓$0.17 (-3.36%) | 4.86 | 5.15 | 3.73M |
| 2024-10-22 | 5.21 | 5.06 | ↓$0.15 (-2.88%) | 5.01 | 5.21 | 3.22M |
| 2024-10-21 | 5.33 | 5.05 | ↓$0.28 (-5.25%) | 4.96 | 5.43 | 7.75M |
| 2024-10-18 | 4.97 | 5.05 | ↑$0.08 (1.61%) | 4.94 | 5.10 | 3.51M |
| 2024-10-17 | 5.12 | 4.94 | ↓$0.18 (-3.52%) | 4.92 | 5.14 | 3.25M |
| 2024-10-16 | 5.16 | 5.13 | ↓$0.03 (-0.58%) | 5.05 | 5.23 | 4.41M |
| 2024-10-15 | 5.10 | 5.12 | ↑$0.02 (0.39%) | 5.08 | 5.27 | 4.44M |
| 2024-10-14 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.09 | 5.29 | 2.92M |
Create an account or log in to view more rows.
$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
$SHLS it's true....
$SHLS Very bullish action
$SHLS Love this stock.
Light taps