-
5 DAY PERFORMANCE
-1.58% -
1 MONTH PERFORMANCE
+4.08% -
3 MONTH PERFORMANCE
-8.18% -
6 MONTH PERFORMANCE
-50.70% -
YEAR-TO-DATE PERFORMANCE
-63.90% -
1 YEAR PERFORMANCE
-69.26%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.74 | $5.61 (-2.26%) | $5.85 | $5.56 | 4.36 M | $953.65 M |
| 09/27/2024 | $5.79 | $5.83 (0.69%) | $6.03 | $5.75 | 4.28 M | $991.05 M |
| 09/26/2024 | $5.75 | $5.70 (-0.87%) | $5.96 | $5.64 | 4.57 M | $968.95 M |
| 09/25/2024 | $6.24 | $5.68 (-8.97%) | $6.27 | $5.67 | 4.83 M | $965.55 M |
| 09/24/2024 | $6.51 | $6.32 (-2.92%) | $6.51 | $6.30 | 3.14 M | $1.07 B |
| 09/23/2024 | $6.15 | $6.40 (4.07%) | $6.51 | $5.97 | 4.09 M | $1.09 B |
| 09/20/2024 | $6.23 | $6.13 (-1.61%) | $6.26 | $6.00 | 5.61 M | $1.04 B |
| 09/19/2024 | $6.46 | $6.27 (-2.94%) | $6.53 | $6.26 | 4.57 M | $1.07 B |
| 09/18/2024 | $6.38 | $6.28 (-1.57%) | $6.66 | $6.18 | 4.26 M | $1.07 B |
| 09/17/2024 | $6.32 | $6.46 (2.22%) | $6.74 | $6.20 | 5.42 M | $1.10 B |
| 09/16/2024 | $6.33 | $6.30 (-0.47%) | $6.41 | $6.08 | 3.62 M | $1.07 B |
| 09/13/2024 | $6.55 | $6.35 (-3.05%) | $6.59 | $6.26 | 4.64 M | $1.08 B |
| 09/12/2024 | $6.50 | $6.48 (-0.31%) | $6.69 | $6.23 | 4.44 M | $1.10 B |
| 09/11/2024 | $6.24 | $6.50 (4.17%) | $6.57 | $6.04 | 7.14 M | $1.10 B |
| 09/10/2024 | $5.86 | $5.90 (0.68%) | $5.92 | $5.52 | 4.68 M | $1.00 B |
| 09/09/2024 | $5.63 | $5.82 (3.37%) | $5.93 | $5.56 | 7.83 M | $989.35 M |
| 09/06/2024 | $5.36 | $5.65 (5.41%) | $5.74 | $5.33 | 6.62 M | $960.45 M |
| 09/05/2024 | $6.11 | $5.48 (-10.31%) | $6.12 | $5.48 | 12.02 M | $931.55 M |
| 09/04/2024 | $6.21 | $6.08 (-2.09%) | $6.23 | $5.78 | 8.29 M | $1.03 B |
| 09/03/2024 | $6.94 | $6.23 (-10.23%) | $7.00 | $6.10 | 25.12 M | $1.06 B |
| 08/30/2024 | $5.36 | $5.39 (0.56%) | $5.50 | $5.31 | 5.20 M | $916.25 M |
| 08/29/2024 | $5.21 | $5.34 (2.5%) | $5.37 | $5.13 | 2.26 M | $907.75 M |
| 08/28/2024 | $5.27 | $5.15 (-2.28%) | $5.42 | $5.04 | 3.15 M | $875.45 M |
| 08/27/2024 | $5.39 | $5.33 (-1.11%) | $5.46 | $5.24 | 3.13 M | $906.05 M |
| 08/26/2024 | $5.55 | $5.47 (-1.44%) | $5.70 | $5.47 | 2.81 M | $929.85 M |
| 08/23/2024 | $5.17 | $5.45 (5.42%) | $5.45 | $5.13 | 4.80 M | $926.45 M |
| 08/22/2024 | $5.29 | $5.10 (-3.59%) | $5.32 | $5.00 | 3.65 M | $866.95 M |
| 08/21/2024 | $5.28 | $5.32 (0.76%) | $5.35 | $5.19 | 1.47 M | $904.35 M |
| 08/20/2024 | $5.38 | $5.28 (-1.86%) | $5.45 | $5.23 | 2.52 M | $897.55 M |
| 08/19/2024 | $5.27 | $5.42 (2.85%) | $5.42 | $5.16 | 3.62 M | $921.35 M |
| 08/16/2024 | $5.28 | $5.24 (-0.76%) | $5.41 | $5.22 | 3.28 M | $890.75 M |
| 08/15/2024 | $5.58 | $5.31 (-4.84%) | $5.63 | $5.12 | 5.35 M | $902.65 M |
| 08/14/2024 | $5.51 | $5.45 (-1.09%) | $5.62 | $5.32 | 4.15 M | $926.45 M |
| 08/13/2024 | $5.14 | $5.46 (6.23%) | $5.46 | $5.11 | 5.34 M | $928.15 M |
| 08/12/2024 | $5.13 | $5.13 (0%) | $5.30 | $5.08 | 7.74 M | $872.05 M |
| 08/09/2024 | $5.30 | $5.12 (-3.4%) | $5.38 | $5.03 | 9.25 M | $870.35 M |
| 08/08/2024 | $5.10 | $5.29 (3.73%) | $5.30 | $4.88 | 9.04 M | $899.25 M |
| 08/07/2024 | $6.04 | $5.15 (-14.74%) | $6.60 | $5.10 | 15.64 M | $875.45 M |
| 08/06/2024 | $5.42 | $5.50 (1.48%) | $5.67 | $5.32 | 7.61 M | $934.95 M |
| 08/05/2024 | $5.52 | $5.46 (-1.09%) | $5.69 | $5.27 | 6.42 M | $928.15 M |
| 08/02/2024 | $6.01 | $5.80 (-3.49%) | $6.03 | $5.68 | 6.13 M | $987.64 M |
| 08/01/2024 | $6.51 | $6.23 (-4.3%) | $6.64 | $6.22 | 2.98 M | $1.06 B |
| 07/31/2024 | $6.50 | $6.50 (0%) | $6.77 | $6.43 | 3.13 M | $1.11 B |
| 07/30/2024 | $6.58 | $6.45 (-1.98%) | $6.74 | $6.36 | 2.37 M | $1.10 B |
| 07/29/2024 | $6.77 | $6.58 (-2.81%) | $6.78 | $6.44 | 4.18 M | $1.12 B |
| 07/26/2024 | $6.92 | $6.73 (-2.75%) | $6.94 | $6.63 | 2.60 M | $1.15 B |
| 07/25/2024 | $6.60 | $6.74 (2.12%) | $6.91 | $6.50 | 3.57 M | $1.15 B |
| 07/24/2024 | $6.58 | $6.62 (0.61%) | $6.74 | $6.48 | 4.15 M | $1.13 B |
| 07/23/2024 | $6.60 | $6.63 (0.45%) | $6.78 | $6.50 | 2.53 M | $1.13 B |
| 07/22/2024 | $6.77 | $6.64 (-1.92%) | $6.82 | $6.52 | 4.20 M | $1.13 B |
| 07/19/2024 | $6.69 | $6.59 (-1.49%) | $6.78 | $6.53 | 9.84 M | $1.12 B |
| 07/18/2024 | $6.87 | $6.63 (-3.49%) | $7.03 | $6.58 | 4.48 M | $1.13 B |
| 07/17/2024 | $6.86 | $6.81 (-0.73%) | $7.00 | $6.68 | 6.25 M | $1.16 B |
| 07/16/2024 | $6.85 | $7.06 (3.07%) | $7.08 | $6.59 | 5.66 M | $1.20 B |
| 07/15/2024 | $6.61 | $6.80 (2.87%) | $6.89 | $6.49 | 5.76 M | $1.16 B |
| 07/12/2024 | $6.55 | $6.87 (4.89%) | $6.93 | $6.54 | 6.78 M | $1.17 B |
| 07/11/2024 | $6.57 | $6.41 (-2.44%) | $6.68 | $6.27 | 5.39 M | $1.09 B |
| 07/10/2024 | $6.27 | $6.30 (0.48%) | $6.39 | $6.03 | 5.50 M | $1.07 B |
| 07/09/2024 | $6.09 | $6.24 (2.46%) | $6.26 | $5.94 | 5.56 M | $1.06 B |
| 07/08/2024 | $5.96 | $6.08 (2.01%) | $6.13 | $5.89 | 4.84 M | $1.04 B |
| 07/05/2024 | $5.95 | $5.95 (0%) | $6.22 | $5.89 | 3.52 M | $1.01 B |
| 07/03/2024 | $6.05 | $6.03 (-0.33%) | $6.14 | $5.91 | 2.55 M | $1.03 B |
| 07/02/2024 | $5.72 | $6.00 (4.9%) | $6.22 | $5.69 | 7.32 M | $1.02 B |
| 07/01/2024 | $6.28 | $6.11 (-2.71%) | $6.40 | $6.01 | 6.68 M | $1.04 B |