Shoals Technologies Group, Inc. Class A SHLS
NASDAQ · United States · Electronic Technology
$8.06-0.04 (-0.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.21 | +1.36% | $8.08 | $8.27 | $7.79 | 1.65M |
| 2026-09-30 | $8.10 | +4.25% | $7.87 | $8.15 | $7.74 | 5.02M |
| 2026-09-29 | $7.77 | +4.72% | $7.58 | $7.84 | $7.44 | 4.68M |
| 2026-09-28 | $7.42 | -0.67% | $7.36 | $7.52 | $7.29 | 2.75M |
| 2026-09-25 | $7.47 | +0.27% | $7.55 | $7.74 | $7.46 | 2.62M |
| 2026-09-24 | $7.45 | -3.37% | $7.55 | $7.59 | $7.26 | 3.40M |
| 2026-09-23 | $7.71 | -5.40% | $8.15 | $8.15 | $7.56 | 4.57M |
| 2026-09-22 | $8.15 | +4.02% | $7.93 | $8.24 | $7.78 | 4.72M |
| 2026-09-21 | $7.84 | +3.09% | $7.71 | $7.87 | $7.42 | 3.01M |
| 2026-09-18 | $7.60 | -0.65% | $7.64 | $7.79 | $7.26 | 6.80M |
| 2026-09-17 | $7.65 | +12.17% | $7.08 | $7.68 | $7.07 | 5.82M |
| 2026-09-16 | $6.82 | -3.40% | $7.17 | $7.17 | $6.71 | 3.75M |
| 2026-09-15 | $7.06 | +0.14% | $7.04 | $7.29 | $7.00 | 3.71M |
| 2026-09-14 | $7.05 | -3.42% | $6.83 | $7.26 | $6.75 | 5.60M |
| 2026-09-11 | $7.30 | +2.67% | $7.15 | $7.45 | $7.02 | 3.64M |
| 2026-09-10 | $7.11 | +0.71% | $6.90 | $7.22 | $6.79 | 4.98M |
| 2026-09-09 | $7.06 | -4.85% | $7.42 | $7.59 | $7.00 | 3.44M |
| 2026-09-08 | $7.42 | +4.07% | $7.15 | $7.66 | $7.14 | 4.38M |
| 2026-09-04 | $7.13 | +1.42% | $7.03 | $7.23 | $6.98 | 4.47M |
| 2026-09-03 | $7.03 | +4.61% | $6.71 | $7.09 | $6.62 | 3.82M |
| 2026-09-02 | $6.72 | +0.30% | $6.66 | $6.79 | $6.61 | 5.48M |
| 2026-09-01 | $6.70 | -3.18% | $6.69 | $6.88 | $6.67 | 4.00M |
| 2026-08-31 | $6.92 | -3.08% | $7.14 | $7.15 | $6.81 | 3.96M |
| 2026-08-28 | $7.14 | -3.77% | $7.50 | $7.55 | $7.07 | 3.02M |
| 2026-08-27 | $7.42 | +1.50% | $7.47 | $7.59 | $7.32 | 3.45M |
| 2026-08-26 | $7.31 | +6.10% | $6.93 | $7.41 | $6.78 | 8.83M |
| 2026-08-25 | $6.89 | +1.32% | $7.10 | $7.23 | $6.85 | 5.64M |
| 2026-08-24 | $6.80 | -4.16% | $7.04 | $7.10 | $6.78 | 5.14M |
| 2026-08-21 | $7.09 | -3.80% | $7.46 | $7.46 | $7.04 | 7.38M |
| 2026-08-20 | $7.38 | -7.23% | $7.82 | $7.94 | $7.14 | 6.72M |
| 2026-08-19 | $7.95 | +3.52% | $7.73 | $7.97 | $7.57 | 3.73M |
| 2026-08-18 | $7.68 | -6.68% | $8.13 | $8.22 | $7.66 | 5.72M |
| 2026-08-17 | $8.23 | -2.60% | $8.47 | $8.47 | $8.07 | 3.09M |
| 2026-08-14 | $8.45 | +3.81% | $8.16 | $8.65 | $8.15 | 3.64M |
| 2026-08-13 | $8.14 | -2.40% | $8.28 | $8.38 | $8.08 | 3.21M |
| 2026-08-12 | $8.34 | -4.47% | $8.96 | $9.05 | $8.15 | 4.47M |
| 2026-08-11 | $8.73 | +1.99% | $8.69 | $8.89 | $8.55 | 2.86M |
| 2026-08-10 | $8.56 | -4.14% | $8.93 | $8.98 | $8.50 | 2.70M |
| 2026-08-07 | $8.93 | +3.84% | $8.63 | $9.02 | $8.17 | 4.60M |
| 2026-08-06 | $8.60 | -0.92% | $8.41 | $8.70 | $8.12 | 6.36M |
| 2026-08-05 | $8.68 | -5.86% | $9.12 | $9.26 | $8.60 | 8.67M |
| 2026-08-04 | $9.22 | -1.60% | $9.05 | $9.64 | $8.60 | 13.90M |
| 2026-08-03 | $9.37 | +7.21% | $8.80 | $9.53 | $8.72 | 10.15M |
| 2026-07-31 | $8.74 | -1.80% | $9.29 | $9.29 | $8.65 | 4.15M |
| 2026-07-30 | $8.90 | +12.09% | $8.40 | $8.98 | $8.32 | 4.79M |
| 2026-07-29 | $7.94 | -7.03% | $8.63 | $8.70 | $7.84 | 6.15M |
| 2026-07-28 | $8.54 | -9.00% | $9.03 | $9.04 | $8.30 | 5.17M |
| 2026-07-27 | $9.39 | -0.05% | $9.39 | $9.41 | $8.82 | 4.02M |
| 2026-07-24 | $9.39 | -5.06% | $9.91 | $9.95 | $9.25 | 3.31M |
| 2026-07-23 | $9.89 | -5.18% | $10.20 | $10.60 | $9.74 | 3.44M |
| 2026-07-22 | $10.43 | +0.48% | $9.98 | $10.52 | $9.97 | 4.77M |
| 2026-07-21 | $10.38 | +7.90% | $10.16 | $10.41 | $9.71 | 3.70M |
| 2026-07-20 | $9.62 | -6.60% | $10.32 | $10.43 | $9.60 | 5.99M |
| 2026-07-17 | $10.30 | -2.23% | $10.21 | $10.82 | $10.16 | 14.42M |
| 2026-07-16 | $10.53 | -8.39% | $11.19 | $11.30 | $10.19 | 5.52M |
| 2026-07-15 | $11.50 | +6.88% | $11.14 | $11.69 | $10.93 | 7.67M |
| 2026-07-14 | $10.76 | +14.47% | $9.92 | $10.79 | $9.90 | 5.05M |
| 2026-07-13 | $9.40 | -6.19% | $9.82 | $9.98 | $9.34 | 4.68M |
| 2026-07-10 | $10.02 | -0.60% | $10.19 | $10.24 | $9.82 | 2.80M |
| 2026-07-09 | $10.08 | +3.12% | $10.08 | $10.35 | $9.97 | 2.97M |
| 2026-07-08 | $9.77 | -2.64% | $9.85 | $10.17 | $9.60 | 5.00M |
| 2026-07-07 | $10.04 | -5.10% | $10.30 | $10.38 | $9.48 | 6.90M |
| 2026-07-06 | $10.58 | +6.33% | $10.12 | $10.85 | $10.07 | 5.10M |
| 2026-07-02 | $9.95 | -1.68% | $9.99 | $10.87 | $9.56 | 8.29M |
| 2026-07-01 | $10.12 | +2.22% | $9.67 | $10.70 | $9.66 | 5.47M |
| 2026-06-30 | $9.90 | +6.57% | $9.71 | $10.18 | $9.60 | 4.20M |
| 2026-06-29 | $9.29 | +3.22% | $9.19 | $9.50 | $8.69 | 6.37M |
| 2026-06-26 | $9.00 | -8.72% | $9.56 | $9.68 | $8.94 | 10.60M |
| 2026-06-25 | $9.86 | -3.33% | $10.39 | $10.57 | $9.50 | 4.23M |
| 2026-06-24 | $10.20 | -0.78% | $10.36 | $10.54 | $9.93 | 8.23M |
| 2026-06-23 | $10.28 | -6.03% | $10.23 | $10.86 | $10.13 | 4.51M |
| 2026-06-22 | $10.94 | +4.99% | $10.50 | $11.29 | $10.49 | 4.94M |
| 2026-06-18 | $10.42 | +10.38% | $9.78 | $10.63 | $9.45 | 8.77M |
| 2026-06-17 | $9.44 | -5.22% | $9.83 | $10.36 | $9.40 | 6.83M |
| 2026-06-16 | $9.96 | -3.30% | $10.23 | $10.52 | $9.93 | 4.18M |
| 2026-06-15 | $10.30 | -1.25% | $10.77 | $10.82 | $10.06 | 3.82M |
| 2026-06-12 | $10.43 | +5.46% | $10.07 | $10.97 | $9.98 | 5.63M |
| 2026-06-11 | $9.89 | +6.92% | $9.29 | $9.95 | $9.12 | 5.53M |
| 2026-06-10 | $9.25 | -3.95% | $9.63 | $9.69 | $9.13 | 4.88M |
| 2026-06-09 | $9.63 | -11.49% | $11.05 | $11.10 | $9.20 | 6.53M |
| 2026-06-08 | $10.88 | +0.65% | $11.05 | $11.44 | $10.80 | 4.86M |
| 2026-06-05 | $10.81 | -15.35% | $12.36 | $12.49 | $10.52 | 7.06M |
| 2026-06-04 | $12.77 | +3.07% | $12.04 | $12.79 | $11.93 | 4.30M |
| 2026-06-03 | $12.39 | -0.56% | $12.30 | $12.81 | $12.07 | 3.55M |
| 2026-06-02 | $12.46 | +2.30% | $12.24 | $12.60 | $12.02 | 5.62M |
| 2026-06-01 | $12.18 | -2.17% | $12.26 | $12.38 | $11.83 | 3.79M |
| 2026-05-29 | $12.45 | +2.05% | $12.66 | $13.18 | $11.88 | 6.05M |
| 2026-05-28 | $12.20 | +0.66% | $11.95 | $12.38 | $11.82 | 5.90M |
| 2026-05-27 | $12.12 | +12.01% | $10.79 | $12.50 | $10.62 | 9.73M |
| 2026-05-26 | $10.82 | +9.18% | $10.41 | $11.07 | $10.20 | 6.40M |