Shoals Technologies Group

SHLS
🏛️ usa →
7.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.76 25.47 24.13 24.30 0.8M
2021-12-30 24.09 25.24 24.09 24.73 0.7M
2021-12-29 24.68 25.00 23.91 24.05 0.7M
2021-12-28 25.53 25.68 24.52 24.82 0.8M
2021-12-27 26.11 26.46 25.09 25.40 0.6M
2021-12-23 26.35 26.57 25.26 26.05 0.9M
2021-12-22 25.58 26.32 25.39 26.00 1.2M
2021-12-21 24.71 25.78 24.60 25.76 0.7M
2021-12-20 24.72 24.91 23.91 24.19 1.4M
2021-12-17 25.74 26.62 24.86 25.52 3.0M
2021-12-16 26.94 27.48 25.50 26.00 1.1M
2021-12-15 25.99 26.52 24.85 26.23 1.1M
2021-12-14 26.36 27.06 25.87 26.06 1.0M
2021-12-13 26.13 27.79 26.13 27.11 1.3M
2021-12-10 27.20 27.88 25.82 25.85 1.1M
2021-12-09 28.45 28.75 26.96 27.12 1.1M
2021-12-08 28.73 28.91 27.92 28.49 1.4M
2021-12-07 28.46 29.64 28.05 28.84 1.5M
2021-12-06 26.58 27.64 25.26 27.55 2.3M
2021-12-03 28.16 28.39 25.88 26.66 1.2M
2021-12-02 27.21 28.14 26.40 27.90 1.1M
2021-12-01 28.89 29.50 26.50 27.11 1.2M
2021-11-30 29.29 29.47 27.72 28.10 1.6M
2021-11-29 30.24 30.48 28.80 29.63 0.9M
2021-11-26 28.95 29.95 28.92 29.39 0.4M
2021-11-24 29.88 30.36 29.12 30.16 1.2M
2021-11-23 31.82 32.18 29.74 30.04 1.5M
2021-11-22 33.20 34.29 31.57 31.82 1.1M
2021-11-19 32.02 33.90 32.02 32.89 1.0M
2021-11-18 34.49 34.49 31.96 32.11 1.0M
2021-11-17 35.66 36.12 33.94 34.23 1.0M
2021-11-16 36.17 36.45 34.93 35.72 1.3M
2021-11-15 35.43 36.86 35.04 36.55 1.7M
2021-11-12 32.95 35.60 32.95 35.25 2.0M
2021-11-11 31.31 35.64 31.26 32.73 3.0M
2021-11-10 28.08 31.02 27.98 30.65 4.1M
2021-11-09 32.95 33.23 31.68 32.76 1.1M
2021-11-08 32.82 33.60 31.95 33.06 1.1M
2021-11-05 32.82 33.45 32.06 32.31 0.8M
2021-11-04 32.58 32.82 31.96 32.75 0.5M
2021-11-03 30.99 32.26 30.94 31.90 0.8M
2021-11-02 32.31 32.31 31.22 31.75 0.9M
2021-11-01 31.62 33.81 31.38 32.67 2.0M
2021-10-29 29.23 31.01 28.71 30.99 1.6M
2021-10-27 27.43 28.95 27.28 28.11 2.0M
2021-10-26 25.97 26.70 25.50 26.26 1.1M
2021-10-25 25.80 26.22 25.20 26.01 2.1M
2021-10-22 27.67 27.70 25.87 25.93 1.5M
2021-10-21 27.17 28.08 26.92 27.62 1.2M
2021-10-20 27.40 28.11 26.90 27.51 1.0M
2021-10-19 27.95 29.32 27.63 28.35 1.5M
2021-10-18 27.63 28.37 27.32 27.61 1.5M
2021-10-15 29.23 29.91 28.19 28.23 3.1M
2021-10-14 29.84 29.98 28.49 29.16 0.7M
2021-10-13 29.59 29.85 28.77 29.53 0.7M
2021-10-12 28.79 29.48 28.18 29.05 1.0M
2021-10-11 27.74 29.48 27.67 28.55 1.6M
2021-10-08 27.90 28.11 27.42 27.48 0.7M
2021-10-07 28.15 28.89 27.53 27.93 1.2M
2021-10-06 27.19 28.54 26.90 27.65 1.3M
2021-10-05 27.42 28.01 26.89 27.67 1.3M
2021-10-04 27.54 27.70 26.45 27.32 1.4M
2021-10-01 28.00 28.63 26.73 27.77 1.1M
2021-09-30 28.39 28.88 27.53 27.88 1.5M
2021-09-29 28.44 29.52 27.66 28.24 2.4M
2021-09-28 29.63 30.06 28.01 28.19 1.3M
2021-09-27 29.61 30.77 28.63 30.24 1.4M
2021-09-24 30.50 30.78 29.46 29.75 1.0M
2021-09-23 32.08 32.27 30.23 30.94 1.8M
2021-09-22 32.30 32.91 31.39 31.66 0.6M
2021-09-21 31.50 32.28 31.14 31.98 1.3M
2021-09-20 31.59 31.94 30.41 30.91 0.9M
2021-09-17 32.69 33.99 32.69 32.88 4.1M
2021-09-16 32.32 33.18 32.32 32.85 1.2M
2021-09-15 33.28 33.46 32.10 32.46 2.0M
2021-09-14 32.35 33.59 32.26 33.06 1.6M
2021-09-13 30.03 32.84 30.00 32.05 1.6M
2021-09-10 30.63 31.27 29.58 29.70 0.9M
2021-09-09 31.54 31.56 30.38 30.65 0.7M
2021-09-08 32.53 32.65 30.96 31.47 0.7M
2021-09-07 33.39 34.08 32.47 32.51 0.7M
2021-09-03 33.76 33.94 33.22 33.42 0.4M
2021-09-02 33.29 34.08 33.10 33.67 0.7M
2021-09-01 32.90 33.26 32.62 32.89 1.4M
2021-08-31 32.08 33.82 31.69 32.57 1.8M
2021-08-30 31.90 32.42 31.54 31.96 1.5M
2021-08-27 31.66 32.09 31.56 31.86 0.5M
2021-08-26 31.64 32.16 31.28 31.71 0.6M
2021-08-25 31.39 31.87 30.91 31.60 0.5M
2021-08-24 31.74 32.03 31.27 31.37 0.6M
2021-08-23 31.41 31.91 31.02 31.55 1.0M
2021-08-20 29.55 31.22 29.33 31.02 0.9M
2021-08-19 30.40 30.53 29.39 29.54 0.5M
2021-08-18 29.14 31.56 28.44 30.48 0.9M
2021-08-17 29.13 29.82 28.62 29.12 1.2M
2021-08-16 33.00 33.00 29.44 29.88 1.2M
2021-08-13 33.43 33.63 32.74 33.02 0.8M
2021-08-12 32.03 33.36 32.03 33.29 1.1M
2021-08-11 33.32 33.53 30.59 32.25 1.6M
2021-08-10 33.50 34.21 32.84 33.01 1.4M
2021-08-09 32.89 34.46 32.65 33.05 1.1M
2021-08-06 31.41 32.99 31.29 32.72 1.5M
2021-08-05 30.62 31.69 30.27 31.30 1.3M
2021-08-04 30.33 31.26 30.18 30.65 1.2M
2021-08-03 28.95 30.52 28.79 30.51 1.1M
2021-08-02 29.26 29.53 28.51 28.66 0.9M
2021-07-30 28.06 29.67 27.80 29.09 0.9M
2021-07-29 28.88 29.13 28.15 28.52 0.8M
2021-07-28 27.24 28.70 27.09 28.63 1.9M
2021-07-27 26.99 27.43 26.27 27.31 1.0M
2021-07-26 27.48 28.04 26.42 27.05 0.9M
2021-07-23 27.71 27.93 26.82 27.59 0.9M
2021-07-22 27.71 28.29 26.52 27.55 1.8M
2021-07-21 25.99 28.00 25.82 27.50 2.2M
2021-07-20 26.72 26.95 25.16 25.68 2.9M
2021-07-19 26.24 27.57 25.01 26.60 3.2M
2021-07-16 27.91 28.09 27.07 27.11 3.9M
2021-07-15 27.75 29.07 27.21 27.59 9.6M
2021-07-14 30.15 30.51 28.09 28.41 3.1M
2021-07-13 33.02 33.10 29.69 30.21 3.3M
2021-07-12 35.96 36.20 34.77 35.28 1.1M
2021-07-09 35.72 35.95 34.42 35.38 1.1M
2021-07-08 36.09 36.59 34.66 35.81 1.1M
2021-07-07 36.39 37.61 35.23 37.49 1.4M
2021-07-06 35.78 36.27 34.92 36.16 1.4M
2021-07-02 35.42 35.74 34.90 35.66 0.6M
2021-07-01 35.44 35.48 34.29 35.25 1.4M
2021-06-30 34.67 35.68 34.38 35.50 2.2M
2021-06-29 34.33 34.51 33.55 34.41 1.7M
2021-06-28 32.70 34.42 32.51 34.16 1.0M
2021-06-25 31.94 32.81 31.53 32.46 1.5M
2021-06-24 31.73 32.27 30.50 31.93 1.0M
2021-06-23 29.89 32.22 29.89 31.49 1.3M
2021-06-22 29.34 29.92 28.66 29.73 0.9M
2021-06-21 30.58 30.58 28.26 29.38 1.4M
2021-06-18 31.09 32.14 29.80 30.81 6.2M
2021-06-17 30.19 31.92 30.09 30.82 1.4M
2021-06-16 28.54 30.84 28.21 30.62 1.5M
2021-06-15 30.41 30.70 28.35 28.66 1.0M
2021-06-14 31.00 32.23 30.33 30.66 1.5M
2021-06-11 30.08 30.98 29.78 30.64 1.2M
2021-06-10 29.03 30.29 28.99 30.02 1.5M
2021-06-09 29.25 29.34 28.44 29.23 0.9M
2021-06-08 27.54 29.40 27.23 29.06 1.3M
2021-06-07 26.85 27.13 25.94 27.08 1.2M
2021-06-04 26.00 26.84 25.77 26.73 0.9M
2021-06-03 27.42 27.76 25.50 25.78 0.9M
2021-06-02 27.95 28.35 27.37 27.92 0.9M
2021-06-01 27.93 28.46 26.67 27.95 1.1M
2021-05-28 27.18 27.87 26.64 27.60 0.9M
2021-05-27 26.59 27.52 26.47 27.18 2.7M
2021-05-26 26.56 27.29 26.07 26.65 1.7M
2021-05-25 25.55 26.74 25.26 26.55 1.8M
2021-05-24 25.60 25.88 24.44 25.76 1.9M
2021-05-21 23.55 24.84 23.21 24.39 2.1M
2021-05-20 23.73 23.93 22.25 23.45 2.2M
2021-05-19 21.28 22.19 21.01 21.50 0.9M
2021-05-18 21.81 22.66 21.48 21.83 0.9M
2021-05-17 22.95 23.38 20.94 21.68 1.8M
2021-05-14 23.88 23.98 22.62 23.08 1.8M
2021-05-13 26.25 26.66 23.02 23.23 1.8M
2021-05-12 27.30 27.40 25.34 25.80 2.8M
2021-05-11 27.69 28.72 27.00 28.06 1.2M
2021-05-10 28.23 29.76 27.66 29.42 1.2M
2021-05-07 29.66 30.68 28.54 28.78 0.8M
2021-05-06 28.75 29.47 27.10 29.38 1.7M
2021-05-05 29.97 30.42 28.10 29.07 1.5M
2021-05-04 30.51 31.16 28.40 29.47 2.0M
2021-05-03 32.24 32.38 30.40 31.17 1.5M
2021-04-30 32.89 33.63 31.37 32.07 0.9M
2021-04-29 34.78 34.82 32.62 33.25 1.2M
2021-04-28 35.00 35.37 34.01 34.34 0.7M
2021-04-27 35.34 35.94 34.63 35.55 1.4M
2021-04-26 34.72 35.16 33.35 35.07 0.8M
2021-04-23 33.84 34.83 33.66 34.60 0.8M
2021-04-22 33.89 34.99 32.59 33.84 1.5M
2021-04-21 31.46 34.08 31.00 33.91 0.9M
2021-04-20 31.41 32.19 30.92 31.81 0.7M
2021-04-19 32.80 33.42 30.50 31.06 1.7M
2021-04-16 32.63 33.78 32.58 33.07 3.9M
2021-04-15 34.38 34.47 32.23 32.35 1.5M
2021-04-14 33.88 34.49 33.44 34.02 1.0M
2021-04-13 33.51 34.48 33.05 33.88 1.1M
2021-04-12 34.38 34.90 33.12 33.72 1.1M
2021-04-09 35.11 35.69 34.37 34.69 1.7M
2021-04-08 33.46 35.25 33.03 35.21 1.0M
2021-04-07 35.39 35.72 33.01 33.24 1.3M
2021-04-06 34.90 35.95 34.71 35.84 1.3M
2021-04-05 35.43 36.23 34.51 35.07 2.6M
2021-04-01 35.21 35.41 33.91 34.57 1.2M
2021-03-31 33.94 35.75 33.94 34.78 1.9M
2021-03-30 30.50 33.85 30.31 33.68 3.1M
2021-03-29 31.04 31.75 30.12 30.41 1.0M
2021-03-26 30.27 31.91 30.22 31.29 0.9M
2021-03-25 29.66 30.90 28.17 30.36 3.4M
2021-03-24 31.99 32.68 30.65 30.67 2.0M
2021-03-23 32.55 32.66 30.50 32.03 2.2M
2021-03-22 31.35 32.71 29.00 32.34 3.3M
2021-03-19 31.66 33.25 31.02 31.11 7.6M
2021-03-18 35.86 36.00 30.10 30.76 4.2M
2021-03-17 37.31 37.31 35.39 35.95 1.8M
2021-03-16 38.35 39.98 35.51 38.17 2.0M
2021-03-15 35.57 39.03 34.83 38.00 2.4M
2021-03-12 34.41 35.10 34.00 34.84 1.0M
2021-03-11 34.91 35.55 34.38 34.62 1.6M
2021-03-10 36.19 36.97 33.84 33.85 1.0M
2021-03-09 33.69 38.52 33.61 35.85 1.4M
2021-03-08 31.18 34.89 31.18 32.95 0.7M
2021-03-05 32.61 33.45 29.52 32.20 1.5M
2021-03-04 33.75 34.61 31.41 32.98 1.7M
2021-03-03 36.30 36.78 33.03 33.92 1.1M
2021-03-02 37.23 38.38 35.76 36.30 1.3M
2021-03-01 34.43 37.44 33.76 37.00 1.6M
2021-02-26 33.99 34.20 32.00 32.62 1.5M
2021-02-25 37.18 37.40 34.00 34.02 2.0M
2021-02-24 40.01 40.10 36.53 37.68 1.1M
2021-02-23 37.00 39.45 33.70 38.77 2.1M
2021-02-22 41.00 44.04 39.01 39.71 4.3M
2021-02-19 38.63 40.92 38.01 40.17 1.8M
2021-02-18 38.16 38.47 36.70 38.15 1.1M
2021-02-17 38.79 39.65 37.69 38.85 1.1M
2021-02-16 38.37 39.77 37.24 38.88 1.4M
2021-02-12 36.22 38.15 35.27 37.92 0.6M
2021-02-11 37.31 37.48 35.76 36.35 1.0M
2021-02-10 38.31 38.49 37.19 37.35 1.4M
2021-02-09 39.75 40.00 37.92 38.60 1.4M
2021-02-08 39.95 40.05 38.09 40.00 1.4M
2021-02-05 40.03 40.41 38.53 39.95 1.3M
2021-02-04 37.37 39.87 37.31 39.62 6.5M
2021-02-03 39.10 40.55 36.99 37.02 2.9M
2021-02-02 38.59 41.76 35.10 38.84 10.7M
2021-02-01 34.36 38.09 34.26 37.68 4.9M
2021-01-29 32.42 34.40 31.88 33.93 4.7M
2021-01-28 33.35 34.75 32.21 33.00 7.4M
2021-01-27 31.30 34.90 30.04 30.98 35.8M