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
2023-12-29 15.76 15.91 15.38 15.54 1.7M
2023-12-28 15.71 15.93 15.60 15.83 1.6M
2023-12-27 16.10 16.12 15.68 15.73 1.8M
2023-12-26 15.74 16.07 15.54 15.96 2.6M
2023-12-22 15.90 16.05 15.54 15.76 2.3M
2023-12-21 15.68 16.16 15.53 15.84 2.2M
2023-12-20 15.91 16.27 15.22 15.32 3.2M
2023-12-19 15.94 16.55 15.49 16.01 4.0M
2023-12-18 16.01 16.18 15.50 15.75 2.8M
2023-12-15 15.96 16.04 15.37 15.83 7.5M
2023-12-14 15.45 17.28 15.37 15.79 9.2M
2023-12-13 13.47 14.73 13.27 14.71 4.7M
2023-12-12 13.78 13.88 13.22 13.61 2.8M
2023-12-11 13.26 14.06 13.25 13.96 3.1M
2023-12-08 13.58 13.65 13.13 13.29 4.2M
2023-12-07 13.59 13.79 13.26 13.61 4.2M
2023-12-06 14.27 14.45 13.56 13.58 2.4M
2023-12-05 14.38 14.45 13.88 14.12 3.7M
2023-12-04 14.65 14.92 14.19 14.46 3.6M
2023-12-01 13.77 14.85 13.55 14.83 3.5M
2023-11-30 13.76 14.14 13.28 13.85 4.5M
2023-11-29 14.10 14.36 13.74 13.74 3.6M
2023-11-28 13.77 14.09 13.33 13.83 3.2M
2023-11-27 14.16 14.20 13.51 13.80 4.2M
2023-11-24 14.27 14.35 13.98 14.13 1.1M
2023-11-22 14.23 14.63 14.19 14.40 2.9M
2023-11-21 14.89 14.93 14.06 14.08 3.4M
2023-11-20 14.95 15.24 14.56 14.96 4.0M
2023-11-17 15.43 15.43 14.65 14.85 2.9M
2023-11-16 15.38 15.90 15.28 15.35 2.3M
2023-11-15 15.15 16.36 15.15 15.63 3.8M
2023-11-14 14.19 15.10 14.17 15.07 4.2M
2023-11-13 13.27 13.94 12.97 13.53 3.5M
2023-11-10 13.01 13.64 12.11 13.42 5.6M
2023-11-09 14.81 14.96 12.85 12.95 7.5M
2023-11-08 15.76 16.01 13.93 14.60 11.1M
2023-11-07 15.60 16.32 15.40 16.23 4.1M
2023-11-06 15.95 15.95 15.38 15.65 2.8M
2023-11-03 15.91 16.37 15.69 15.85 2.3M
2023-11-02 14.62 15.56 14.53 15.37 3.6M
2023-11-01 15.34 15.34 14.31 14.45 4.4M
2023-10-31 15.13 15.39 14.84 15.36 2.2M
2023-10-30 15.29 15.45 14.53 15.04 2.4M
2023-10-27 15.40 15.46 14.74 15.10 2.2M
2023-10-26 15.63 16.12 15.43 15.56 1.9M
2023-10-25 15.47 15.47 14.64 15.16 2.0M
2023-10-24 15.85 16.52 15.60 15.61 2.6M
2023-10-23 14.84 15.77 14.69 15.58 3.3M
2023-10-20 14.86 15.49 14.67 15.13 6.5M
2023-10-19 15.54 15.89 15.08 15.20 2.8M
2023-10-18 15.75 15.83 15.30 15.52 3.1M
2023-10-17 15.66 16.64 15.61 16.07 3.1M
2023-10-16 16.09 16.38 15.28 15.80 4.5M
2023-10-13 16.60 16.86 15.94 16.07 3.1M
2023-10-12 17.62 17.79 16.56 16.67 4.1M
2023-10-11 18.36 18.46 17.19 17.62 6.1M
2023-10-10 15.50 16.79 15.31 16.74 3.8M
2023-10-09 15.10 15.50 14.84 15.38 5.9M
2023-10-06 15.44 15.73 14.81 15.15 6.6M
2023-10-05 15.70 15.94 15.06 15.10 4.9M
2023-10-04 16.58 16.75 15.40 16.62 5.1M
2023-10-03 16.58 16.88 15.92 16.47 3.8M
2023-10-02 18.20 18.20 16.71 17.14 5.3M
2023-09-29 19.08 19.57 18.12 18.25 4.2M
2023-09-28 19.76 19.76 18.45 18.90 5.0M
2023-09-27 20.35 20.56 19.55 19.64 2.1M
2023-09-26 20.00 20.63 19.93 20.10 2.2M
2023-09-25 20.00 20.58 19.89 20.24 1.1M
2023-09-22 20.36 20.63 19.99 20.03 1.3M
2023-09-21 20.13 20.55 20.01 20.16 1.9M
2023-09-20 20.82 21.22 20.53 20.57 1.1M
2023-09-19 20.33 20.82 20.20 20.56 1.9M
2023-09-18 20.96 21.19 20.30 20.34 1.3M
2023-09-15 21.88 21.98 20.77 20.99 2.6M
2023-09-14 21.42 22.05 21.42 21.98 2.3M
2023-09-13 22.14 22.40 20.82 21.09 2.6M
2023-09-12 21.07 22.20 20.88 22.09 2.7M
2023-09-11 20.95 21.75 20.77 21.20 3.0M
2023-09-08 19.87 20.86 19.71 20.82 2.5M
2023-09-07 19.61 19.99 18.97 19.88 3.0M
2023-09-06 20.00 20.46 19.89 20.05 2.5M
2023-09-05 21.26 21.43 20.34 20.37 3.4M
2023-09-01 19.85 20.62 19.85 20.53 2.2M
2023-08-31 19.80 20.15 19.51 19.68 1.5M
2023-08-30 19.72 20.21 19.60 19.80 1.9M
2023-08-29 19.29 19.88 19.08 19.82 2.2M
2023-08-28 19.39 19.61 19.01 19.37 1.8M
2023-08-25 19.76 19.76 19.16 19.25 2.5M
2023-08-24 20.14 20.76 19.19 19.49 3.0M
2023-08-23 19.26 20.10 19.11 20.06 2.6M
2023-08-22 19.39 19.43 18.71 19.22 2.9M
2023-08-21 19.09 19.38 18.75 19.12 2.5M
2023-08-18 19.32 19.60 19.01 19.09 2.2M
2023-08-17 20.27 20.45 19.47 19.52 2.4M
2023-08-16 20.66 20.77 20.02 20.25 2.4M
2023-08-15 21.37 21.49 20.52 20.68 2.6M
2023-08-14 21.48 21.80 21.06 21.62 1.7M
2023-08-11 21.86 22.08 21.53 21.65 1.2M
2023-08-10 21.96 22.22 21.42 21.88 2.1M
2023-08-09 22.19 22.42 21.79 21.84 1.9M
2023-08-08 21.77 22.20 21.59 22.17 2.8M
2023-08-07 22.89 22.89 21.59 22.09 3.4M
2023-08-04 24.11 24.18 22.65 22.92 3.2M
2023-08-03 24.68 25.10 23.82 24.00 2.3M
2023-08-02 23.66 25.70 23.25 24.51 6.2M
2023-08-01 25.63 26.32 25.40 26.11 3.4M
2023-07-31 26.53 27.03 25.84 25.96 2.0M
2023-07-28 26.62 27.36 25.19 26.38 2.6M
2023-07-27 27.04 27.86 25.88 26.24 2.4M
2023-07-26 26.36 27.32 26.32 26.84 2.3M
2023-07-25 26.92 27.09 26.30 26.92 1.3M
2023-07-24 26.51 26.87 26.08 26.74 1.6M
2023-07-21 26.98 27.21 26.17 26.38 1.4M
2023-07-20 26.78 26.84 26.13 26.69 1.7M
2023-07-19 26.58 27.49 26.34 26.92 2.5M
2023-07-18 26.67 28.34 26.02 26.05 3.2M
2023-07-17 25.09 26.91 24.79 26.71 2.2M
2023-07-14 25.95 25.95 25.16 25.35 1.4M
2023-07-13 24.72 25.98 24.60 25.95 2.9M
2023-07-12 24.34 24.68 23.46 24.50 2.0M
2023-07-11 23.68 23.86 23.21 23.60 1.4M
2023-07-10 22.85 23.81 22.74 23.73 1.4M
2023-07-07 22.44 23.79 22.34 23.04 2.5M
2023-07-06 24.00 24.00 22.51 22.76 2.3M
2023-07-05 24.67 24.85 23.91 24.31 1.7M
2023-07-03 25.71 26.20 25.05 25.12 0.5M
2023-06-30 25.22 25.59 24.73 25.56 1.7M
2023-06-29 24.79 25.43 24.41 24.74 1.8M
2023-06-28 25.68 26.25 24.74 24.84 2.2M
2023-06-27 25.39 26.10 25.22 25.74 2.2M
2023-06-26 24.22 25.67 24.17 25.10 2.6M
2023-06-23 24.02 24.34 23.66 24.08 3.2M
2023-06-22 24.76 24.85 23.51 24.34 1.9M
2023-06-21 24.07 25.38 24.07 24.97 1.7M
2023-06-20 24.46 24.85 23.88 24.42 2.2M
2023-06-16 26.11 26.11 24.41 24.74 3.7M
2023-06-15 24.83 25.83 24.62 25.69 2.0M
2023-06-14 25.78 25.81 24.81 25.05 1.7M
2023-06-13 26.21 26.65 25.38 25.50 4.3M
2023-06-12 24.02 26.30 23.72 25.80 3.6M
2023-06-09 24.73 24.86 23.92 24.01 1.4M
2023-06-08 24.12 24.53 23.86 24.47 1.5M
2023-06-07 23.48 24.49 23.27 24.11 2.2M
2023-06-06 23.71 23.96 23.19 23.23 2.1M
2023-06-05 24.42 24.42 23.66 23.82 1.8M
2023-06-02 24.90 25.05 23.84 24.23 1.4M
2023-06-01 23.59 24.80 23.03 24.28 1.7M
2023-05-31 23.75 24.03 22.89 23.49 1.5M
2023-05-30 24.11 24.39 23.23 23.80 1.9M
2023-05-26 23.47 23.86 23.21 23.63 1.4M
2023-05-25 23.70 23.97 23.21 23.45 1.3M
2023-05-24 23.64 23.83 22.77 23.66 1.9M
2023-05-23 24.03 24.41 23.66 23.84 1.3M
2023-05-22 23.81 24.49 23.81 24.16 2.1M
2023-05-19 23.80 24.81 23.24 23.61 2.6M
2023-05-18 23.59 24.79 23.19 23.49 7.9M
2023-05-17 23.54 24.02 23.08 23.57 1.9M
2023-05-16 24.56 25.08 23.37 23.53 3.1M
2023-05-15 24.23 24.96 23.83 24.71 2.4M
2023-05-12 23.19 24.60 23.19 24.08 4.0M
2023-05-11 23.25 23.70 22.48 22.89 2.9M
2023-05-10 24.39 24.68 23.33 23.38 3.3M
2023-05-09 23.90 24.61 21.81 24.11 10.2M
2023-05-08 19.19 20.38 19.01 19.72 5.0M
2023-05-05 18.50 19.06 18.14 18.96 2.3M
2023-05-04 18.55 18.73 17.75 18.12 2.3M
2023-05-03 18.25 19.30 17.99 18.55 4.4M
2023-05-02 18.23 18.64 17.32 18.25 7.5M
2023-05-01 20.72 20.89 20.05 20.29 2.5M
2023-04-28 20.26 20.95 20.05 20.89 2.6M
2023-04-27 20.75 21.58 20.55 20.76 1.8M
2023-04-26 20.87 21.15 20.03 20.28 3.3M
2023-04-25 22.17 22.34 21.50 21.58 1.4M
2023-04-24 21.77 22.75 20.84 22.47 2.4M
2023-04-21 21.97 22.35 21.70 21.96 4.5M
2023-04-20 21.90 22.60 21.77 22.08 2.1M
2023-04-19 22.86 22.97 22.22 22.33 1.6M
2023-04-18 23.29 23.44 22.45 23.26 3.5M
2023-04-17 23.62 23.83 23.15 23.29 1.9M
2023-04-14 23.31 23.31 22.32 22.96 1.2M
2023-04-13 23.51 23.81 23.09 23.26 1.9M
2023-04-12 23.50 23.90 23.05 23.08 1.9M
2023-04-11 22.00 23.06 21.79 23.03 3.3M
2023-04-10 21.38 22.04 21.24 21.81 2.4M
2023-04-06 21.95 22.02 21.49 21.58 1.9M
2023-04-05 22.50 22.57 21.43 21.94 2.0M
2023-04-04 22.53 22.73 22.00 22.65 1.5M
2023-04-03 22.79 23.21 22.18 22.62 1.9M
2023-03-31 23.09 23.79 22.25 22.79 3.4M
2023-03-30 22.39 23.23 22.30 22.32 2.7M
2023-03-29 21.63 21.87 21.15 21.61 1.6M
2023-03-28 20.84 21.38 20.80 21.36 1.2M
2023-03-27 21.71 22.14 20.54 20.80 1.6M
2023-03-24 21.04 21.62 20.75 21.34 4.7M
2023-03-23 21.95 22.33 21.05 21.41 2.8M
2023-03-22 21.74 21.96 20.74 20.84 2.7M
2023-03-21 21.35 22.01 21.01 21.75 4.4M
2023-03-20 20.27 20.94 19.86 20.65 4.7M
2023-03-17 19.67 20.27 19.29 20.11 8.8M
2023-03-16 19.87 19.93 18.38 19.82 7.4M
2023-03-15 20.51 20.87 19.41 20.10 5.7M
2023-03-14 22.02 22.59 20.93 21.20 4.7M
2023-03-13 21.06 22.01 19.95 21.06 8.1M
2023-03-10 23.11 23.18 21.41 21.84 11.3M
2023-03-09 24.23 24.69 23.01 23.20 6.7M
2023-03-08 24.35 24.99 24.11 24.27 18.5M
2023-03-07 26.46 27.34 26.22 26.55 2.2M
2023-03-06 26.21 26.83 25.67 26.58 2.5M
2023-03-03 24.48 26.11 24.07 25.62 2.9M
2023-03-02 24.72 25.15 23.65 24.47 2.5M
2023-03-01 23.94 25.43 23.57 25.15 4.2M
2023-02-28 24.44 25.05 24.08 24.54 2.5M
2023-02-27 24.05 24.63 23.75 24.25 3.9M
2023-02-24 23.72 24.12 23.10 23.61 2.0M
2023-02-23 24.82 25.09 23.85 24.32 1.2M
2023-02-22 24.44 24.78 23.63 24.12 1.5M
2023-02-21 25.36 25.58 24.14 24.26 1.5M
2023-02-17 25.83 26.15 25.32 25.77 1.4M
2023-02-16 27.20 27.53 25.92 26.09 1.7M
2023-02-15 26.16 28.21 25.95 28.07 1.4M
2023-02-14 25.19 26.37 24.90 26.31 1.8M
2023-02-13 24.81 26.16 24.36 25.81 1.6M
2023-02-10 24.16 25.03 23.65 24.78 2.0M
2023-02-09 26.19 27.43 24.37 24.50 2.8M
2023-02-08 26.96 27.39 25.66 25.77 1.9M
2023-02-07 26.48 26.73 25.62 26.56 1.5M
2023-02-06 25.56 26.57 25.56 26.46 1.7M
2023-02-03 26.13 26.76 25.52 25.96 2.2M
2023-02-02 28.62 28.90 26.15 26.36 3.8M
2023-02-01 28.10 28.66 26.84 28.07 1.6M
2023-01-31 26.46 27.95 26.31 27.89 1.5M
2023-01-30 26.93 27.21 25.86 26.43 2.7M
2023-01-27 26.20 28.17 26.18 27.70 1.9M
2023-01-26 29.21 29.21 25.75 26.72 2.6M
2023-01-25 28.35 28.48 26.41 28.36 2.2M
2023-01-24 29.00 30.10 28.36 29.09 1.9M
2023-01-23 27.55 29.65 27.46 29.23 2.9M
2023-01-20 27.04 27.55 26.24 27.36 4.2M
2023-01-19 27.60 28.55 25.78 26.66 2.6M
2023-01-18 28.56 29.35 27.83 28.26 2.7M
2023-01-17 28.77 28.92 27.87 28.04 2.1M
2023-01-13 26.90 29.17 26.61 28.32 2.4M
2023-01-12 25.75 27.41 25.75 27.34 2.5M
2023-01-11 23.91 25.87 23.91 25.62 2.6M
2023-01-10 23.21 24.21 22.37 23.85 2.2M
2023-01-09 24.03 24.58 23.13 23.27 2.2M
2023-01-06 24.15 24.15 22.65 23.32 2.5M
2023-01-05 24.40 24.41 23.48 23.65 1.9M
2023-01-04 23.99 24.91 23.60 24.76 2.5M
2023-01-03 25.27 25.72 23.56 23.94 2.0M