Skip to main content

Shoals Technologies Group Cl A (NQ: SHLS )

15.95 -0.45 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 16.10 16.68 16.02 16.40 2,174,378 -0.08(-0.49%)
Feb 15, 2024 16.55 16.85 16.24 16.48 2,617,485 +0.24(+1.48%)
Feb 14, 2024 16.03 16.47 15.78 16.24 3,275,453 +0.72(+4.64%)
Feb 13, 2024 16.13 16.34 15.41 15.52 4,440,442 -1.50(-8.81%)
Feb 12, 2024 16.58 17.50 16.50 17.02 4,258,730 +0.52(+3.15%)
Feb 09, 2024 15.54 16.68 15.49 16.50 3,523,940 +1.06(+6.87%)
Feb 08, 2024 15.27 15.51 15.12 15.44 3,036,703 +0.09(+0.59%)
Feb 07, 2024 14.98 15.61 14.63 15.35 4,428,060 +0.70(+4.78%)
Feb 06, 2024 14.17 14.96 14.05 14.65 4,048,452 +0.52(+3.68%)
Feb 05, 2024 13.98 14.21 13.47 14.13 3,432,096 -0.17(-1.19%)
Feb 02, 2024 13.77 14.42 13.52 14.30 4,385,414 +0.13(+0.92%)
Feb 01, 2024 13.64 14.68 13.62 14.17 7,419,476 +1.00(+7.59%)
Jan 31, 2024 13.50 14.36 13.10 13.17 4,663,078 -0.29(-2.15%)
Jan 30, 2024 13.69 13.77 13.24 13.46 2,407,760 -0.40(-2.89%)
Jan 29, 2024 13.29 13.87 13.09 13.86 2,315,324 +0.53(+3.98%)
Jan 26, 2024 13.59 13.82 13.30 13.33 2,468,431 -0.11(-0.82%)
Jan 25, 2024 13.75 13.80 13.43 13.44 2,799,409 -0.11(-0.81%)
Jan 24, 2024 14.32 14.33 13.45 13.55 2,549,989 -0.48(-3.42%)
Jan 23, 2024 14.26 14.44 13.91 14.03 2,942,240 +0.16(+1.15%)
Jan 22, 2024 13.57 14.46 13.47 13.87 5,003,087 +0.69(+5.24%)
Jan 19, 2024 13.45 13.49 13.00 13.18 5,182,766 -0.18(-1.35%)
Jan 18, 2024 13.21 13.46 12.98 13.36 2,410,520 +0.26(+1.98%)
Jan 17, 2024 12.80 13.32 12.78 13.10 3,042,475 -0.07(-0.53%)
Jan 16, 2024 13.40 13.70 12.99 13.17 3,589,647 -0.40(-2.95%)
Jan 12, 2024 13.75 14.12 13.41 13.57 2,013,749 -0.13(-0.95%)
Jan 11, 2024 13.89 14.06 13.08 13.70 4,525,675 -0.24(-1.72%)
Jan 10, 2024 13.94 14.02 13.69 13.94 1,249,376 -0.02(-0.14%)
Jan 09, 2024 13.79 14.05 13.44 13.96 2,156,313 -0.03(-0.21%)
Jan 08, 2024 13.90 14.11 13.55 13.99 2,815,252 +0.01(+0.07%)
Jan 05, 2024 14.11 14.53 13.85 13.98 2,493,740 -0.35(-2.44%)
Jan 04, 2024 14.77 14.87 14.31 14.33 2,294,186 -0.35(-2.38%)
Jan 03, 2024 15.02 15.02 13.92 14.68 4,143,128 -0.49(-3.23%)
Jan 02, 2024 15.25 16.17 15.06 15.17 5,623,188 -0.37(-2.38%)
Dec 29, 2023 15.76 15.91 15.38 15.54 1,705,025 -0.29(-1.83%)
Dec 28, 2023 15.71 15.93 15.60 15.83 1,627,061 +0.10(+0.64%)
Dec 27, 2023 16.10 16.11 15.68 15.73 1,844,402 -0.23(-1.44%)
Dec 26, 2023 15.74 16.07 15.54 15.96 2,618,682 +0.20(+1.27%)
Dec 22, 2023 15.90 16.05 15.54 15.76 2,316,206 -0.08(-0.51%)
Dec 21, 2023 15.68 16.16 15.53 15.84 2,203,791 +0.52(+3.39%)
Dec 20, 2023 15.91 16.27 15.22 15.32 3,152,377 -0.69(-4.31%)
Dec 19, 2023 15.94 16.55 15.49 16.01 3,991,387 +0.26(+1.65%)
Dec 18, 2023 16.01 16.18 15.50 15.75 2,823,935 -0.08(-0.51%)
Dec 15, 2023 15.96 16.04 15.37 15.83 7,540,325 +0.04(+0.25%)
Dec 14, 2023 15.45 17.28 15.37 15.79 9,151,079 +1.08(+7.34%)
Dec 13, 2023 13.47 14.73 13.27 14.71 4,675,791 +1.10(+8.08%)
Dec 12, 2023 13.78 13.88 13.22 13.61 2,821,813 -0.35(-2.51%)
Dec 11, 2023 13.26 14.06 13.24 13.96 3,063,286 +0.67(+5.04%)
Dec 08, 2023 13.58 13.64 13.12 13.29 4,343,930 -0.32(-2.35%)
Dec 07, 2023 13.59 13.79 13.26 13.61 4,241,352 +0.03(+0.22%)
Dec 06, 2023 14.27 14.45 13.56 13.58 2,352,261 -0.54(-3.82%)
Dec 05, 2023 14.38 14.45 13.88 14.12 3,702,347 -0.34(-2.35%)
Dec 04, 2023 14.65 14.92 14.19 14.46 3,563,499 -0.37(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.