ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solo Brands, Inc. Class A Common Stock (NY:SBDS)

3.610 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 3.610 0 -0.19(-5.00%)
Apr 01, 2026 3.700 3.912 3.700 3.800 26,925 +0.04(+1.06%)
Mar 31, 2026 3.960 4.170 3.600 3.760 45,298 +0.08(+2.17%)
Mar 30, 2026 4.150 4.890 3.455 3.680 128,926 -0.60(-14.02%)
Mar 27, 2026 3.630 4.450 3.210 4.280 79,837 +0.98(+29.70%)
Mar 26, 2026 3.580 3.870 3.280 3.300 42,139 -0.32(-8.84%)
Mar 25, 2026 3.170 3.920 3.040 3.620 123,199 +0.41(+12.77%)
Mar 24, 2026 3.510 3.760 3.160 3.210 32,225 -0.32(-9.07%)
Mar 23, 2026 4.110 4.110 3.500 3.530 85,285 -0.51(-12.62%)
Mar 20, 2026 4.220 4.290 3.300 4.040 110,142 -0.22(-5.16%)
Mar 19, 2026 4.800 5.350 4.060 4.260 349,423 -3.34(-43.95%)
Mar 18, 2026 7.150 8.170 7.150 7.600 237,706 +0.47(+6.59%)
Mar 17, 2026 6.890 7.601 6.890 7.130 25,186 +0.12(+1.71%)
Mar 16, 2026 6.945 7.075 6.575 7.010 14,969 +0.28(+4.16%)
Mar 13, 2026 6.800 7.045 6.650 6.730 9,553 -0.20(-2.89%)
Mar 12, 2026 6.940 7.115 6.700 6.930 10,990 -0.04(-0.57%)
Mar 11, 2026 7.210 7.525 6.750 6.970 19,010 -0.44(-5.94%)
Mar 10, 2026 7.350 7.790 7.200 7.410 77,877 +0.06(+0.82%)
Mar 09, 2026 7.250 7.350 6.670 7.350 11,874 +0.02(+0.27%)
Mar 06, 2026 6.850 7.390 6.835 7.330 36,546 +0.33(+4.71%)
Mar 05, 2026 6.700 7.280 6.650 7.000 47,956 +0.24(+3.55%)
Mar 04, 2026 6.650 6.760 6.220 6.760 9,888 +0.14(+2.11%)
Mar 03, 2026 6.860 6.860 6.600 6.620 6,621 -0.24(-3.50%)
Mar 02, 2026 6.800 7.250 6.480 6.860 13,528 -0.30(-4.19%)
Feb 27, 2026 7.250 7.250 7.000 7.160 82,284 -0.15(-2.05%)
Feb 26, 2026 7.450 7.500 7.280 7.310 14,431 -0.44(-5.68%)
Feb 25, 2026 6.680 8.626 6.350 7.750 55,062 +1.26(+19.41%)
Feb 24, 2026 6.478 6.545 6.325 6.490 13,462 -0.00(-0.08%)
Feb 23, 2026 6.760 6.855 6.400 6.495 6,048 -0.33(-4.90%)
Feb 20, 2026 6.210 6.890 6.100 6.830 15,631 +0.49(+7.73%)
Feb 19, 2026 6.750 6.750 6.310 6.340 3,187 -0.41(-6.07%)
Feb 18, 2026 7.070 7.445 6.505 6.750 23,498 -0.53(-7.28%)
Feb 17, 2026 7.700 7.730 7.018 7.280 13,754 -0.64(-8.08%)
Feb 13, 2026 7.140 7.980 6.800 7.920 19,347 +0.70(+9.70%)
Feb 12, 2026 6.750 7.220 6.650 7.220 14,005 +0.56(+8.41%)
Feb 11, 2026 6.640 6.660 6.120 6.660 16,637 +0.17(+2.62%)
Feb 10, 2026 6.140 6.540 6.100 6.490 16,782 +0.36(+5.87%)
Feb 09, 2026 6.340 6.340 6.030 6.130 10,172 -0.22(-3.46%)
Feb 06, 2026 5.755 6.380 5.755 6.350 16,887 +0.65(+11.40%)
Feb 05, 2026 6.245 6.245 5.600 5.700 17,589 -0.48(-7.77%)
Feb 04, 2026 5.930 6.235 5.700 6.180 26,578 +0.15(+2.49%)
Feb 03, 2026 5.970 6.470 5.920 6.030 13,248 +0.14(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.