Shoals Technologies Group

SHLS
🏛️ usa →
8.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.03 6.12 6.03 6.05 131.2K
09:31 6.03 6.04 6.02 6.02 13.3K
09:32 6.02 6.06 6.02 6.06 5.9K
09:33 6.09 6.10 6.09 6.09 4.1K
09:34 6.01 6.01 5.96 5.96 26.2K
09:35 5.98 5.99 5.96 5.97 8.7K
09:36 5.97 5.97 5.95 5.95 18.0K
09:37 5.95 5.95 5.95 5.95 4.2K
09:38 5.94 5.96 5.94 5.94 13.9K
09:39 5.95 5.95 5.94 5.94 25.1K
09:40 5.94 5.95 5.94 5.95 12.7K
09:41 5.95 5.95 5.92 5.93 13.8K
09:42 5.94 5.94 5.93 5.94 7.2K
09:43 5.94 5.97 5.94 5.97 40.0K
09:44 5.97 5.97 5.97 5.97 3.1K
09:45 5.96 5.98 5.96 5.97 10.2K
09:46 5.99 6.01 5.99 6.01 10.5K
09:47 6.02 6.04 6.02 6.03 7.3K
09:48 6.03 6.04 6.03 6.04 1.8K
09:49 6.04 6.04 6.01 6.01 3.5K
09:50 6.04 6.05 6.03 6.03 11.6K
09:51 6.05 6.10 6.05 6.10 15.9K
09:52 6.10 6.11 6.10 6.11 8.2K
09:53 6.12 6.13 6.10 6.10 14.2K
09:54 6.11 6.11 6.10 6.10 14.7K
09:55 6.10 6.10 6.09 6.09 38.6K
09:56 6.08 6.13 6.08 6.13 89.7K
09:57 6.14 6.14 6.14 6.13 3.8K
09:58 6.14 6.14 6.11 6.12 72.5K
09:59 6.14 6.15 6.13 6.13 19.4K
10:00 6.14 6.15 6.13 6.14 8.9K
10:01 6.13 6.17 6.13 6.17 24.3K
10:02 6.18 6.18 6.17 6.18 7.4K
10:03 6.18 6.18 6.16 6.18 15.9K
10:04 6.18 6.19 6.17 6.19 10.5K
10:05 6.18 6.19 6.16 6.16 31.5K
10:06 6.16 6.17 6.16 6.16 4.5K
10:07 6.16 6.16 6.14 6.15 3.4K
10:08 6.15 6.15 6.14 6.14 7.5K
10:09 6.14 6.18 6.14 6.18 8.1K
10:10 6.18 6.21 6.18 6.21 16.4K
10:11 6.20 6.21 6.19 6.21 9.6K
10:12 6.21 6.24 6.21 6.24 14.0K
10:13 6.24 6.26 6.24 6.26 16.3K
10:14 6.24 6.24 6.24 6.24 11.0K
10:15 6.24 6.25 6.24 6.24 18.7K
10:16 6.24 6.24 6.22 6.22 25.1K
10:17 6.22 6.22 6.20 6.20 17.3K
10:18 6.20 6.21 6.19 6.21 6.5K
10:19 6.21 6.21 6.20 6.20 6.0K
10:20 6.18 6.18 6.17 6.17 17.3K
10:21 6.18 6.18 6.16 6.16 33.7K
10:22 6.16 6.17 6.14 6.16 17.1K
10:23 6.16 6.17 6.15 6.17 6.2K
10:24 6.17 6.18 6.17 6.17 4.5K
10:25 6.17 6.17 6.16 6.16 4.6K
10:26 6.17 6.17 6.17 6.17 13.1K
10:27 6.17 6.20 6.17 6.20 13.4K
10:28 6.20 6.20 6.17 6.17 11.5K
10:29 6.18 6.21 6.18 6.20 38.0K
10:30 6.21 6.21 6.17 6.17 23.5K
10:31 6.17 6.18 6.17 6.18 15.3K
10:32 6.18 6.18 6.17 6.17 3.4K
10:33 6.16 6.16 6.16 6.16 6.3K
10:34 6.17 6.18 6.17 6.18 5.4K
10:35 6.18 6.19 6.17 6.17 8.5K
10:36 6.16 6.17 6.16 6.16 8.3K
10:37 6.16 6.17 6.16 6.17 11.6K
10:38 6.17 6.17 6.16 6.16 5.6K
10:39 6.16 6.18 6.15 6.18 49.0K
10:40 6.17 6.17 6.15 6.15 43.6K
10:41 6.15 6.17 6.15 6.15 37.8K
10:42 6.15 6.15 6.13 6.13 6.9K
10:43 6.13 6.14 6.12 6.14 5.4K
10:44 6.13 6.13 6.11 6.12 10.9K
10:45 6.12 6.13 6.12 6.12 7.9K
10:46 6.12 6.14 6.12 6.14 6.1K
10:47 6.13 6.14 6.13 6.13 6.7K
10:48 6.13 6.13 6.12 6.12 6.5K
10:49 6.12 6.13 6.11 6.13 10.5K
10:50 6.13 6.14 6.13 6.14 8.3K
10:51 6.13 6.13 6.13 6.13 5.5K
10:52 6.13 6.13 6.13 6.12 5.3K
10:53 6.12 6.13 6.10 6.12 19.5K
10:54 6.13 6.15 6.12 6.15 7.4K
10:55 6.14 6.14 6.13 6.13 13.5K
10:56 6.13 6.14 6.13 6.14 8.2K
10:57 6.15 6.15 6.14 6.15 5.8K
10:58 6.14 6.14 6.13 6.13 6.0K
10:59 6.14 6.14 6.13 6.13 8.9K
11:00 6.13 6.13 6.12 6.12 12.8K
11:01 6.12 6.13 6.11 6.13 22.5K
11:02 6.13 6.13 6.12 6.11 3.6K
11:03 6.10 6.11 6.10 6.11 20.2K
11:04 6.11 6.12 6.11 6.12 13.7K
11:05 6.12 6.13 6.12 6.13 4.8K
11:06 6.13 6.13 6.12 6.12 8.2K
11:07 6.12 6.12 6.11 6.12 7.9K
11:08 6.12 6.13 6.12 6.13 14.4K
11:09 6.13 6.13 6.13 6.13 7.4K
11:10 6.13 6.15 6.13 6.14 43.5K
11:11 6.13 6.13 6.11 6.11 7.9K
11:12 6.11 6.11 6.10 6.10 13.8K
11:13 6.10 6.13 6.10 6.11 22.1K
11:14 6.11 6.11 6.11 6.11 2.8K
11:15 6.10 6.10 6.09 6.09 8.5K
11:16 6.07 6.07 6.06 6.07 14.6K
11:17 6.06 6.08 6.05 6.08 34.8K
11:18 6.08 6.08 6.07 6.07 2.8K
11:19 6.06 6.06 6.05 6.06 2.9K
11:20 6.06 6.07 6.06 6.07 18.0K
11:21 6.08 6.08 6.08 6.08 0.7K
11:22 6.07 6.08 6.07 6.08 12.0K
11:23 6.08 6.09 6.08 6.09 14.9K
11:24 6.10 6.11 6.10 6.10 17.9K
11:25 6.09 6.09 6.08 6.09 4.4K
11:26 6.09 6.10 6.09 6.10 11.1K
11:27 6.11 6.11 6.11 6.11 7.2K
11:28 6.11 6.12 6.11 6.11 14.5K
11:29 6.11 6.11 6.10 6.10 3.2K
11:30 6.11 6.12 6.11 6.12 6.6K
11:31 6.12 6.13 6.12 6.13 6.1K
11:32 6.13 6.13 6.12 6.12 7.5K
11:33 6.11 6.13 6.11 6.12 16.0K
11:34 6.12 6.13 6.12 6.12 10.8K
11:35 6.13 6.13 6.13 6.13 2.6K
11:36 6.13 6.13 6.10 6.10 5.6K
11:37 6.10 6.11 6.10 6.10 10.0K
11:38 6.11 6.11 6.10 6.10 4.0K
11:39 6.10 6.11 6.10 6.10 2.5K
11:40 6.10 6.11 6.10 6.10 2.7K
11:41 6.11 6.11 6.09 6.09 7.8K
11:42 6.10 6.11 6.10 6.11 17.5K
11:43 6.11 6.11 6.11 6.11 1.5K
11:44 6.11 6.12 6.11 6.12 10.1K
11:45 6.12 6.12 6.12 6.12 8.7K
11:46 6.12 6.13 6.12 6.13 16.8K
11:47 6.14 6.14 6.10 6.10 11.6K
11:48 6.10 6.13 6.10 6.13 7.1K
11:49 6.12 6.12 6.11 6.11 5.1K
11:50 6.12 6.12 6.12 6.12 9.9K
11:51 6.12 6.12 6.11 6.11 12.6K
11:52 6.11 6.11 6.10 6.10 25.2K
11:53 6.10 6.10 6.09 6.10 11.8K
11:54 6.10 6.10 6.10 6.10 20.6K
11:55 6.10 6.11 6.09 6.11 14.5K
11:56 6.11 6.11 6.10 6.11 6.0K
11:57 6.11 6.11 6.11 6.11 16.2K
11:58 6.11 6.12 6.11 6.12 6.6K
11:59 6.12 6.12 6.11 6.11 8.3K
12:00 6.13 6.13 6.12 6.13 6.7K
12:01 6.13 6.13 6.13 6.13 11.7K
12:02 6.13 6.14 6.13 6.14 11.2K
12:03 6.14 6.14 6.13 6.14 6.4K
12:04 6.14 6.14 6.14 6.14 10.8K
12:05 6.14 6.14 6.14 6.14 1.7K
12:06 6.14 6.15 6.14 6.14 26.2K
12:07 6.13 6.14 6.13 6.14 4.3K
12:08 6.14 6.14 6.14 6.14 0.2K
12:09 6.14 6.14 6.14 6.14 2.7K
12:10 6.14 6.14 6.14 6.14 3.9K
12:11 6.14 6.14 6.14 6.14 4.2K
12:12 6.12 6.14 6.12 6.14 50.1K
12:13 6.14 6.14 6.14 6.14 24.4K
12:14 6.14 6.14 6.14 6.14 5.8K
12:15 6.14 6.16 6.13 6.15 31.3K
12:16 6.15 6.16 6.15 6.16 8.6K
12:17 6.16 6.16 6.15 6.15 14.3K
12:18 6.15 6.15 6.15 6.15 16.1K
12:19 6.15 6.16 6.15 6.16 1.0K
12:20 6.16 6.17 6.16 6.17 5.6K
12:21 6.17 6.17 6.17 6.17 9.1K
12:22 6.16 6.18 6.16 6.18 17.8K
12:23 6.18 6.19 6.18 6.18 9.2K
12:24 6.19 6.19 6.18 6.18 8.8K
12:25 6.18 6.18 6.18 6.18 6.3K
12:26 6.19 6.19 6.18 6.18 3.8K
12:27 6.19 6.19 6.18 6.19 11.8K
12:28 6.18 6.18 6.17 6.17 10.2K
12:29 6.17 6.17 6.16 6.16 12.5K
12:30 6.16 6.17 6.16 6.17 5.2K
12:31 6.17 6.18 6.17 6.18 39.2K
12:32 6.18 6.18 6.15 6.15 7.4K
12:33 6.16 6.16 6.16 6.16 2.9K
12:34 6.16 6.16 6.15 6.16 11.9K
12:35 6.15 6.16 6.15 6.16 18.4K
12:36 6.15 6.15 6.15 6.15 12.3K
12:37 6.15 6.15 6.14 6.14 9.5K
12:38 6.14 6.14 6.14 6.14 3.4K
12:39 6.14 6.14 6.14 6.14 2.9K
12:40 6.14 6.14 6.10 6.11 21.4K
12:41 6.11 6.11 6.09 6.10 5.3K
12:42 6.10 6.11 6.09 6.11 6.3K
12:43 6.10 6.11 6.10 6.10 1.4K
12:44 6.10 6.11 6.10 6.10 1.3K
12:45 6.11 6.11 6.10 6.10 6.6K
12:46 6.10 6.11 6.09 6.10 14.6K
12:47 6.11 6.11 6.09 6.09 9.7K
12:48 6.09 6.10 6.09 6.10 6.9K
12:49 6.10 6.11 6.10 6.10 24.0K
12:50 6.11 6.11 6.09 6.09 11.7K
12:51 6.09 6.09 6.09 6.09 4.9K
12:52 6.10 6.10 6.10 6.10 2.3K
12:53 6.10 6.10 6.10 6.10 0.7K
12:54 6.10 6.10 6.10 6.10 2.5K
12:55 6.10 6.11 6.10 6.11 6.9K
12:56 6.11 6.11 6.10 6.10 4.0K
12:57 6.11 6.11 6.10 6.11 3.4K
12:58 6.11 6.11 6.10 6.11 3.8K
12:59 6.11 6.11 6.10 6.11 2.0K
13:00 6.10 6.11 6.10 6.11 1.9K
13:01 6.11 6.12 6.11 6.12 13.8K
13:02 6.12 6.13 6.12 6.13 10.6K
13:03 6.13 6.13 6.13 6.13 21.2K
13:04 6.12 6.12 6.09 6.09 71.2K
13:05 6.09 6.09 6.09 6.09 2.1K
13:06 6.09 6.09 6.09 6.08 19.5K
13:07 6.08 6.08 6.05 6.05 180.0K
13:08 6.05 6.05 6.03 6.03 17.6K
13:09 6.03 6.03 6.02 6.03 4.2K
13:10 6.03 6.04 6.03 6.03 10.4K
13:11 6.03 6.03 6.02 6.02 8.8K
13:12 6.00 6.00 5.99 6.00 32.4K
13:13 6.00 6.00 6.00 6.00 1.2K
13:14 6.00 6.01 6.00 6.00 27.1K
13:15 6.00 6.00 6.00 6.00 3.2K
13:16 6.00 6.00 6.00 6.00 1.2K
13:17 6.00 6.00 5.96 5.96 54.9K
13:18 5.96 5.97 5.96 5.97 3.2K
13:19 5.97 5.98 5.97 5.98 62.6K
13:20 5.98 5.98 5.98 5.98 22.6K
13:21 5.98 6.01 5.98 6.01 126.5K
13:22 6.00 6.00 6.00 6.00 3.9K
13:23 6.01 6.02 6.01 6.02 10.6K
13:24 6.02 6.02 6.00 6.00 12.6K
13:25 6.00 6.01 6.00 6.01 23.9K
13:26 6.01 6.01 6.01 6.01 2.1K
13:27 6.01 6.01 6.00 6.01 7.8K
13:28 6.00 6.01 6.00 6.00 2.7K
13:29 6.01 6.01 6.00 6.00 16.3K
13:30 6.00 6.03 6.00 6.02 20.0K
13:31 6.02 6.04 6.02 6.04 28.8K
13:32 6.04 6.04 6.04 6.04 1.5K
13:33 6.03 6.04 6.03 6.04 2.8K
13:34 6.04 6.05 6.04 6.05 7.5K
13:35 6.05 6.05 6.05 6.05 2.0K
13:36 6.05 6.06 6.04 6.04 17.9K
13:38 6.04 6.04 6.03 6.04 4.5K
13:39 6.03 6.04 6.02 6.02 4.0K
13:40 6.02 6.02 6.02 6.02 1.2K
13:41 6.02 6.03 6.01 6.02 5.7K
13:42 6.01 6.02 6.01 6.02 8.2K
13:43 6.02 6.02 6.01 6.02 4.7K
13:44 6.01 6.02 6.00 6.00 4.5K
13:45 6.00 6.01 6.00 6.00 2.6K
13:46 6.00 6.00 6.00 6.00 2.9K
13:47 6.00 6.01 6.00 6.00 2.2K
13:48 6.00 6.01 6.00 6.00 3.3K
13:49 6.01 6.01 5.99 5.99 16.4K
13:50 6.00 6.01 6.00 6.01 20.1K
13:51 6.01 6.01 6.01 6.01 1.3K
13:52 6.01 6.01 6.00 6.00 0.8K
13:53 6.01 6.01 6.00 6.01 10.4K
13:54 6.01 6.01 6.00 6.00 17.4K
13:55 6.00 6.00 6.00 6.00 2.1K
13:56 6.00 6.00 6.00 6.00 10.5K
13:57 6.00 6.00 6.00 6.00 1.5K
13:58 6.00 6.01 5.99 6.01 35.1K
13:59 6.01 6.01 6.00 6.00 13.4K
14:00 6.00 6.01 6.00 6.01 5.0K
14:01 6.01 6.03 6.01 6.03 8.9K
14:02 6.04 6.04 6.04 6.04 8.6K
14:03 6.04 6.04 6.03 6.03 6.3K
14:04 6.03 6.03 6.02 6.02 10.1K
14:05 6.03 6.03 6.02 6.02 1.6K
14:06 6.02 6.02 6.02 6.02 5.8K
14:07 6.02 6.02 6.01 6.01 2.9K
14:08 6.02 6.03 6.02 6.03 5.4K
14:09 6.03 6.04 6.03 6.04 11.7K
14:10 6.04 6.04 6.04 6.04 1.6K
14:11 6.03 6.03 6.02 6.02 11.6K
14:12 6.02 6.02 6.02 6.02 3.3K
14:13 6.02 6.02 6.01 6.01 2.6K
14:14 6.01 6.02 6.01 6.02 16.0K
14:15 6.03 6.03 6.03 6.03 1.1K
14:16 6.03 6.03 6.03 6.03 1.5K
14:17 6.03 6.04 6.03 6.04 10.7K
14:18 6.04 6.04 6.04 6.04 3.0K
14:19 6.04 6.05 6.04 6.05 10.0K
14:20 6.05 6.05 6.04 6.04 12.9K
14:21 6.04 6.04 6.04 6.04 1.9K
14:22 6.04 6.05 6.04 6.05 6.8K
14:23 6.05 6.05 6.05 6.05 1.5K
14:24 6.05 6.05 6.05 6.05 0.8K
14:25 6.05 6.05 6.05 6.05 3.1K
14:26 6.05 6.05 6.04 6.04 2.2K
14:27 6.05 6.05 6.04 6.04 2.1K
14:28 6.05 6.05 6.04 6.05 1.4K
14:29 6.04 6.05 6.04 6.04 4.0K
14:30 6.05 6.06 6.04 6.06 20.9K
14:31 6.06 6.06 6.06 6.06 6.6K
14:32 6.06 6.07 6.06 6.06 17.8K
14:33 6.06 6.06 6.04 6.05 3.1K
14:34 6.05 6.05 6.03 6.04 3.5K
14:35 6.04 6.05 6.04 6.04 11.6K
14:36 6.05 6.05 6.04 6.04 7.0K
14:37 6.03 6.05 6.03 6.05 7.2K
14:38 6.05 6.05 6.05 6.05 1.8K
14:39 6.05 6.05 6.05 6.05 1.3K
14:40 6.05 6.05 6.05 6.05 2.9K
14:41 6.05 6.05 6.02 6.02 12.2K
14:42 6.01 6.02 6.01 6.01 6.7K
14:43 6.01 6.02 6.00 6.00 6.4K
14:44 6.01 6.01 6.00 6.01 6.0K
14:45 6.00 6.02 6.00 6.02 12.3K
14:46 6.01 6.02 6.01 6.01 4.2K
14:47 6.01 6.01 6.01 6.01 4.8K
14:48 6.01 6.01 6.01 6.01 10.6K
14:49 6.02 6.02 6.02 6.02 3.2K
14:50 6.02 6.02 6.02 6.02 3.0K
14:51 6.02 6.02 6.01 6.01 8.6K
14:52 6.01 6.02 6.01 6.02 25.0K
14:53 6.03 6.03 6.03 6.03 3.8K
14:54 6.03 6.03 6.02 6.03 2.4K
14:55 6.03 6.03 6.02 6.03 2.4K
14:56 6.02 6.03 6.02 6.03 13.1K
14:57 6.03 6.03 6.03 6.03 9.8K
14:58 6.03 6.03 6.03 6.03 5.3K
14:59 6.03 6.03 6.02 6.03 5.0K
15:00 6.03 6.03 6.02 6.02 10.5K
15:01 6.02 6.03 6.00 6.00 27.6K
15:02 6.00 6.01 6.00 6.01 2.4K
15:03 6.00 6.00 6.00 6.00 18.3K
15:04 6.00 6.01 5.99 6.01 18.9K
15:05 6.01 6.01 6.00 6.00 15.9K
15:06 6.01 6.01 6.00 6.01 6.3K
15:07 6.01 6.01 6.01 6.01 2.6K
15:08 6.01 6.01 6.00 6.01 10.7K
15:09 6.01 6.01 6.01 6.01 3.1K
15:10 6.01 6.01 6.00 6.00 5.8K
15:11 6.01 6.01 6.00 6.00 4.0K
15:12 6.00 6.01 6.00 6.01 29.3K
15:13 6.01 6.01 6.00 6.00 2.2K
15:14 6.01 6.01 6.00 6.01 2.5K
15:15 6.00 6.01 6.00 6.00 12.0K
15:16 6.00 6.00 6.00 6.00 2.4K
15:17 6.00 6.01 6.00 6.00 60.3K
15:18 5.99 6.01 5.99 6.01 8.6K
15:19 6.01 6.01 6.01 6.01 3.2K
15:20 6.01 6.01 6.01 6.01 1.9K
15:21 6.01 6.02 6.01 6.02 26.7K
15:22 6.01 6.02 6.01 6.02 2.3K
15:23 6.02 6.02 6.02 6.02 0.7K
15:24 6.02 6.02 6.02 6.02 2.4K
15:25 6.02 6.02 6.01 6.02 4.0K
15:26 6.01 6.02 6.01 6.02 6.0K
15:27 6.02 6.02 6.01 6.01 7.1K
15:28 6.02 6.03 6.01 6.03 23.3K
15:29 6.03 6.03 6.03 6.03 3.5K
15:30 6.02 6.04 6.02 6.04 30.8K
15:31 6.04 6.04 6.04 6.04 13.7K
15:32 6.04 6.04 6.04 6.04 8.9K
15:33 6.05 6.05 6.04 6.05 7.4K
15:34 6.05 6.05 6.05 6.04 21.2K
15:35 6.05 6.06 6.05 6.06 29.8K
15:36 6.05 6.05 6.05 6.05 10.0K
15:37 6.05 6.05 6.05 6.05 2.5K
15:38 6.05 6.05 6.04 6.05 2.7K
15:39 6.05 6.06 6.05 6.06 11.1K
15:40 6.06 6.06 6.05 6.05 27.1K
15:41 6.04 6.05 6.04 6.05 4.3K
15:42 6.04 6.05 6.04 6.04 9.3K
15:43 6.04 6.05 6.04 6.04 4.5K
15:44 6.05 6.05 6.04 6.04 11.6K
15:45 6.04 6.05 6.04 6.04 5.0K
15:46 6.05 6.05 6.04 6.05 6.5K
15:47 6.05 6.05 6.04 6.05 8.3K
15:48 6.04 6.04 6.03 6.03 17.4K
15:49 6.04 6.05 6.03 6.05 57.3K
15:50 6.05 6.05 6.05 6.05 8.7K
15:51 6.05 6.07 6.05 6.07 23.9K
15:52 6.07 6.08 6.07 6.08 17.9K
15:53 6.08 6.08 6.07 6.08 14.7K
15:54 6.08 6.08 6.07 6.08 20.3K
15:55 6.07 6.08 6.06 6.08 68.7K
15:56 6.08 6.08 6.07 6.08 17.8K
15:57 6.08 6.08 6.07 6.08 32.4K
15:58 6.08 6.11 6.08 6.11 135.1K
15:59 6.12 6.14 6.12 6.13 729.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available