-
5 DAY PERFORMANCE
-2.63% -
1 MONTH PERFORMANCE
-12.08% -
3 MONTH PERFORMANCE
-16.54% -
6 MONTH PERFORMANCE
-34.71% -
YEAR-TO-DATE PERFORMANCE
-71.43% -
1 YEAR PERFORMANCE
-68.47%
Shoals Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.41 | $4.45 (0.79%) | $4.60 | $4.34 | 2.35 M | |
| 11/20/2024 | $4.08 | $4.41 (8.09%) | $4.53 | $4.07 | 5.24 M | $737.87 M |
| 11/19/2024 | $4.20 | $4.15 (-1.19%) | $4.36 | $4.14 | 5.54 M | $694.37 M |
| 11/18/2024 | $4.56 | $4.26 (-6.58%) | $4.58 | $4.22 | 6.49 M | $712.77 M |
| 11/15/2024 | $5.23 | $4.56 (-12.81%) | $5.31 | $4.53 | 6.64 M | $762.97 M |
| 11/14/2024 | $5.04 | $5.22 (3.57%) | $5.36 | $4.86 | 8.52 M | $873.40 M |
| 11/13/2024 | $4.91 | $4.95 (0.81%) | $5.27 | $4.87 | 5.42 M | $828.22 M |
| 11/12/2024 | $5.59 | $4.85 (-13.24%) | $5.64 | $4.64 | 12.32 M | $811.49 M |
| 11/11/2024 | $5.80 | $5.77 (-0.52%) | $5.85 | $5.56 | 5.98 M | $965.42 M |
| 11/08/2024 | $5.71 | $5.71 (0%) | $5.81 | $5.56 | 4.98 M | $970.65 M |
| 11/07/2024 | $5.81 | $5.82 (0.17%) | $5.88 | $5.64 | 3.98 M | $989.35 M |
| 11/06/2024 | $5.53 | $5.77 (4.34%) | $5.87 | $5.06 | 10.43 M | $980.85 M |
| 11/05/2024 | $5.85 | $6.14 (4.96%) | $6.18 | $5.76 | 5.14 M | $1.04 B |
| 11/04/2024 | $5.61 | $5.96 (6.24%) | $6.07 | $5.61 | 5.60 M | $1.01 B |
| 11/01/2024 | $5.49 | $5.55 (1.09%) | $5.56 | $5.35 | 3.57 M | $943.45 M |
| 10/31/2024 | $5.27 | $5.41 (2.66%) | $5.66 | $5.27 | 5.16 M | $919.65 M |
| 10/30/2024 | $5.20 | $5.27 (1.35%) | $5.35 | $5.11 | 2.99 M | $895.85 M |
| 10/29/2024 | $5.28 | $5.24 (-0.76%) | $5.34 | $5.14 | 1.96 M | $890.75 M |
| 10/28/2024 | $5.32 | $5.36 (0.75%) | $5.50 | $5.27 | 2.63 M | $911.15 M |
| 10/25/2024 | $5.15 | $5.19 (0.78%) | $5.37 | $5.11 | 2.90 M | $882.25 M |
| 10/24/2024 | $4.92 | $5.12 (4.07%) | $5.16 | $4.92 | 3.20 M | $870.35 M |
| 10/23/2024 | $5.06 | $4.89 (-3.36%) | $5.15 | $4.86 | 3.73 M | $831.26 M |
| 10/22/2024 | $5.21 | $5.06 (-2.88%) | $5.21 | $5.01 | 3.23 M | $860.15 M |
| 10/21/2024 | $5.33 | $5.05 (-5.25%) | $5.43 | $4.96 | 7.76 M | $858.45 M |
| 10/18/2024 | $4.97 | $5.05 (1.61%) | $5.10 | $4.93 | 3.51 M | $858.45 M |
| 10/17/2024 | $5.12 | $4.94 (-3.52%) | $5.14 | $4.92 | 3.25 M | $839.76 M |
| 10/16/2024 | $5.16 | $5.13 (-0.58%) | $5.23 | $5.05 | 4.42 M | $872.05 M |
| 10/15/2024 | $5.10 | $5.12 (0.39%) | $5.27 | $5.08 | 4.45 M | $870.35 M |
| 10/14/2024 | $5.23 | $5.23 (0%) | $5.29 | $5.09 | 2.92 M | $889.05 M |
| 10/11/2024 | $5.11 | $5.31 (3.91%) | $5.35 | $5.10 | 3.38 M | $902.65 M |
| 10/10/2024 | $5.07 | $5.15 (1.58%) | $5.20 | $4.98 | 5.24 M | $875.45 M |
| 10/09/2024 | $4.93 | $5.25 (6.49%) | $5.42 | $4.87 | 5.24 M | $892.45 M |
| 10/08/2024 | $5.02 | $4.92 (-1.99%) | $5.08 | $4.85 | 4.61 M | $836.36 M |
| 10/07/2024 | $5.14 | $5.10 (-0.78%) | $5.33 | $4.99 | 4.83 M | $866.95 M |
| 10/04/2024 | $5.20 | $5.13 (-1.35%) | $5.26 | $5.04 | 3.18 M | $872.05 M |
| 10/03/2024 | $5.21 | $5.09 (-2.3%) | $5.27 | $5.09 | 3.78 M | $865.25 M |
| 10/02/2024 | $5.39 | $5.13 (-4.82%) | $5.39 | $5.11 | 4.43 M | $872.05 M |
| 10/01/2024 | $5.61 | $5.44 (-3.03%) | $5.67 | $5.36 | 4.60 M | $924.75 M |
| 09/30/2024 | $5.74 | $5.61 (-2.26%) | $5.85 | $5.56 | 4.41 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 |