Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 8.49 | 0.03 | 0.35% | 8.36 | 8.585 | 8.22 | 2,835,213 |
| Apr 23 2024 | 8.46 | 0.03 | 0.36% | 8.37 | 9.075 | 8.30 | 3,161,469 |
| Apr 22 2024 | 8.43 | 0.14 | 1.69% | 8.33 | 8.45 | 8.08 | 2,855,515 |
| Apr 19 2024 | 8.29 | 0.08 | 0.97% | 8.15 | 8.38 | 8.06 | 4,973,782 |
| Apr 18 2024 | 8.21 | -0.07 | -0.85% | 8.27 | 8.365 | 8.11 | 3,349,420 |
| Apr 17 2024 | 8.28 | -0.07 | -0.84% | 8.56 | 8.70 | 8.27 | 4,624,344 |
| Apr 16 2024 | 8.35 | -0.37 | -4.24% | 8.595 | 8.62 | 8.235 | 7,212,156 |
| Apr 15 2024 | 8.72 | -0.45 | -4.91% | 9.05 | 9.20 | 8.66 | 4,842,617 |
| Apr 12 2024 | 9.17 | -0.51 | -5.27% | 9.68 | 9.70 | 9.09 | 4,939,392 |
| Apr 11 2024 | 9.68 | -0.43 | -4.25% | 10.13 | 10.1525 | 9.65 | 4,800,686 |
| Apr 10 2024 | 10.11 | -0.48 | -4.53% | 10.09 | 10.26 | 9.91 | 5,440,890 |
| Apr 09 2024 | 10.59 | 0.32 | 3.12% | 10.41 | 10.63 | 10.315 | 4,493,795 |
| Apr 08 2024 | 10.27 | -0.11 | -1.06% | 10.545 | 10.79 | 10.24 | 4,123,561 |
| Apr 05 2024 | 10.38 | -0.28 | -2.63% | 10.53 | 10.57 | 10.18 | 3,889,313 |
| Apr 04 2024 | 10.66 | -0.20 | -1.84% | 11.04 | 11.24 | 10.535 | 2,986,108 |
| Apr 03 2024 | 10.86 | 0.11 | 1.02% | 10.77 | 10.985 | 10.525 | 3,856,203 |
| Apr 02 2024 | 10.75 | -0.63 | -5.54% | 11.10 | 11.10 | 10.585 | 4,191,278 |
| Apr 01 2024 | 11.38 | 0.20 | 1.79% | 11.42 | 11.60 | 11.06 | 4,273,652 |
| Mar 28 2024 | 11.18 | -0.58 | -4.93% | 11.65 | 11.85 | 11.00 | 7,130,318 |
| Mar 27 2024 | 11.76 | 0.62 | 5.57% | 11.24 | 12.09 | 11.18 | 5,239,713 |
| Mar 26 2024 | 11.14 | -0.65 | -5.51% | 11.92 | 11.95 | 11.11 | 4,253,062 |
| Mar 25 2024 | 11.79 | -0.33 | -2.72% | 12.10 | 12.295 | 11.65 | 2,530,277 |
| Mar 22 2024 | 12.12 | -0.59 | -4.64% | 12.68 | 12.73 | 12.115 | 2,595,241 |
| Mar 21 2024 | 12.71 | 0.47 | 3.84% | 12.33 | 12.975 | 12.24 | 3,220,537 |
| Mar 20 2024 | 12.24 | 0.36 | 3.03% | 11.83 | 12.385 | 11.73 | 3,062,730 |
| Mar 19 2024 | 11.88 | 0.17 | 1.45% | 11.58 | 11.975 | 11.48 | 3,436,487 |
| Mar 18 2024 | 11.71 | -0.35 | -2.90% | 12.03 | 12.06 | 11.705 | 2,584,247 |
| Mar 15 2024 | 12.06 | 0.24 | 2.03% | 11.73 | 12.10 | 11.62 | 4,168,833 |
| Mar 14 2024 | 11.82 | -0.17 | -1.42% | 12.00 | 12.07 | 11.66 | 3,236,834 |
| Mar 13 2024 | 11.99 | -0.17 | -1.40% | 12.20 | 12.24 | 11.92 | 2,852,285 |
| Mar 12 2024 | 12.16 | -0.83 | -6.39% | 12.88 | 12.90 | 12.02 | 4,051,962 |
| Mar 11 2024 | 12.99 | -0.03 | -0.23% | 12.99 | 13.435 | 12.92 | 3,393,072 |
| Mar 08 2024 | 13.02 | 0.02 | 0.15% | 13.20 | 13.31 | 12.90 | 3,842,231 |
| Mar 07 2024 | 13.00 | 0.46 | 3.67% | 12.57 | 13.13 | 12.39 | 2,096,921 |
| Mar 06 2024 | 12.54 | 0.23 | 1.87% | 12.57 | 12.629 | 12.11 | 2,793,028 |
| Mar 05 2024 | 12.31 | -0.70 | -5.38% | 12.80 | 13.18 | 12.28 | 4,004,942 |
| Mar 04 2024 | 13.01 | -0.34 | -2.55% | 13.33 | 13.43 | 12.62 | 3,270,021 |
| Mar 01 2024 | 13.35 | 0.52 | 4.05% | 12.88 | 13.63 | 12.805 | 4,953,392 |
| Feb 29 2024 | 12.83 | -2.57 | -16.69% | 13.10 | 13.82 | 12.60 | 15,572,878 |
| Feb 28 2024 | 15.40 | 0.01 | 0.06% | 15.51 | 16.19 | 15.315 | 6,423,332 |
| Feb 27 2024 | 15.39 | 0.10 | 0.65% | 15.70 | 15.75 | 15.19 | 2,852,675 |
| Feb 26 2024 | 15.29 | 0.65 | 4.44% | 14.57 | 15.32 | 14.40 | 4,519,656 |
| Feb 23 2024 | 14.64 | 0.08 | 0.55% | 14.45 | 14.73 | 14.32 | 2,533,608 |
| Feb 22 2024 | 14.56 | -0.50 | -3.32% | 14.96 | 15.06 | 14.436 | 4,573,915 |
| Feb 21 2024 | 15.06 | -0.88 | -5.52% | 15.55 | 15.79 | 14.975 | 2,502,611 |
| Feb 20 2024 | 15.94 | -0.46 | -2.80% | 15.98 | 16.145 | 15.65 | 2,797,673 |
| Feb 16 2024 | 16.40 | -0.08 | -0.49% | 16.10 | 16.685 | 16.02 | 2,173,367 |
| Feb 15 2024 | 16.48 | 0.24 | 1.48% | 16.55 | 16.85 | 16.24 | 2,617,608 |
| Feb 14 2024 | 16.24 | 0.72 | 4.64% | 16.03 | 16.47 | 15.78 | 3,275,453 |
| Feb 13 2024 | 15.52 | -1.50 | -8.81% | 16.28 | 16.32 | 15.41 | 4,297,909 |
| Feb 12 2024 | 17.02 | 0.52 | 3.15% | 16.58 | 17.495 | 16.50 | 4,258,732 |
| Feb 09 2024 | 16.50 | 1.06 | 6.87% | 15.54 | 16.68 | 15.49 | 3,523,695 |
| Feb 08 2024 | 15.44 | 0.09 | 0.59% | 15.27 | 15.51 | 15.12 | 3,036,703 |
| Feb 07 2024 | 15.35 | 0.70 | 4.78% | 14.98 | 15.605 | 14.63 | 4,428,060 |
| Feb 06 2024 | 14.65 | 0.52 | 3.68% | 14.17 | 14.955 | 14.05 | 4,048,451 |
| Feb 05 2024 | 14.13 | -0.17 | -1.19% | 13.98 | 14.215 | 13.47 | 3,432,096 |
| Feb 02 2024 | 14.30 | 0.13 | 0.92% | 13.77 | 14.42 | 13.52 | 4,385,406 |
| Feb 01 2024 | 14.17 | 1.00 | 7.59% | 13.64 | 14.68 | 13.60 | 7,419,476 |
| Jan 31 2024 | 13.17 | -0.29 | -2.15% | 13.50 | 14.36 | 13.10 | 4,664,573 |
| Jan 30 2024 | 13.46 | -0.40 | -2.89% | 13.69 | 13.77 | 13.24 | 2,407,860 |
| Jan 29 2024 | 13.86 | 0.53 | 3.98% | 13.29 | 13.87 | 13.09 | 2,315,324 |
| Jan 26 2024 | 13.33 | -0.11 | -0.82% | 13.59 | 13.82 | 13.305 | 2,468,429 |
