Solo Brands Inc Cl A (NY: DTC )

1.250 -0.050 (-3.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.000 5.180 4.660 5.030 968,636 +0.09(+1.82%)
May 27, 2022 5.160 5.550 4.740 4.940 2,207,471 +0.38(+8.33%)
May 26, 2022 4.410 4.680 4.400 4.560 828,684 +0.25(+5.80%)
May 25, 2022 3.880 4.325 3.880 4.310 628,134 +0.42(+10.80%)
May 24, 2022 4.020 4.020 3.660 3.890 371,990 -0.18(-4.42%)
May 23, 2022 4.140 4.230 3.950 4.070 306,572 -0.06(-1.45%)
May 20, 2022 4.220 4.260 3.830 4.130 378,882 -0.04(-0.96%)
May 19, 2022 4.070 4.260 4.070 4.170 475,141 +0.08(+1.96%)
May 18, 2022 4.130 4.330 4.010 4.090 515,812 -0.20(-4.66%)
May 17, 2022 4.610 4.690 4.130 4.290 964,567 +0.08(+1.90%)
May 16, 2022 4.900 4.900 4.031 4.210 852,243 -0.59(-12.29%)
May 13, 2022 4.920 5.410 4.760 4.800 838,519 -0.08(-1.64%)
May 12, 2022 4.330 5.250 4.240 4.880 1,372,188 -0.20(-3.94%)
May 11, 2022 5.880 5.960 4.870 5.080 2,187,302 -0.84(-14.19%)
May 10, 2022 6.110 6.135 5.665 5.920 694,957 +0.09(+1.54%)
May 09, 2022 6.290 6.290 5.700 5.830 537,049 -0.55(-8.62%)
May 06, 2022 6.460 6.460 5.860 6.380 977,726 -0.08(-1.24%)
May 05, 2022 6.420 6.510 6.036 6.460 490,887 -0.05(-0.77%)
May 04, 2022 6.540 6.720 6.100 6.510 389,287 +0.01(+0.15%)
May 03, 2022 6.380 6.530 6.212 6.500 343,997 +0.14(+2.20%)
May 02, 2022 5.990 6.430 5.900 6.360 490,182 +0.39(+6.53%)
Apr 29, 2022 6.300 6.400 5.930 5.970 312,412 -0.34(-5.39%)
Apr 28, 2022 6.370 6.500 6.030 6.310 324,178 +0.11(+1.77%)
Apr 27, 2022 6.490 6.750 6.130 6.200 413,614 -0.30(-4.62%)
Apr 26, 2022 7.050 7.060 6.360 6.500 565,603 -0.50(-7.14%)
Apr 25, 2022 6.480 7.325 6.310 7.000 785,102 +0.52(+8.02%)
Apr 22, 2022 6.660 6.730 6.385 6.480 281,915 -0.24(-3.57%)
Apr 21, 2022 6.730 6.960 6.600 6.720 284,289 +0.14(+2.13%)
Apr 20, 2022 6.860 6.890 6.060 6.580 938,473 +0.25(+3.95%)
Apr 19, 2022 6.200 6.600 6.200 6.330 407,975 +0.13(+2.10%)
Apr 18, 2022 6.700 6.700 6.000 6.200 408,053 -0.44(-6.63%)
Apr 14, 2022 6.830 7.000 6.540 6.640 386,568 -0.18(-2.64%)
Apr 13, 2022 6.710 6.955 6.625 6.820 434,543 +0.08(+1.19%)
Apr 12, 2022 6.870 7.105 6.680 6.740 235,043 -0.16(-2.32%)
Apr 11, 2022 7.130 7.450 6.840 6.900 452,809 -0.29(-4.03%)
Apr 08, 2022 7.050 7.484 6.950 7.190 306,586 +0.07(+0.98%)
Apr 07, 2022 7.150 7.440 7.060 7.120 269,341 -0.06(-0.84%)
Apr 06, 2022 7.420 7.420 7.080 7.180 405,593 -0.34(-4.52%)
Apr 05, 2022 7.890 7.930 7.440 7.520 302,733 -0.29(-3.71%)
Apr 04, 2022 8.240 8.240 7.710 7.810 823,485 -0.40(-4.87%)
Apr 01, 2022 8.620 8.799 8.050 8.210 424,288 -0.32(-3.75%)
Mar 31, 2022 8.950 9.000 8.420 8.530 555,221 -0.44(-4.91%)
Mar 30, 2022 9.500 10.21 8.860 8.970 697,781 -0.54(-5.68%)
Mar 29, 2022 8.600 9.610 8.470 9.510 1,000,029 +0.88(+10.20%)
Mar 28, 2022 8.280 8.650 7.800 8.630 484,414 +0.44(+5.37%)
Mar 25, 2022 8.970 8.970 8.090 8.190 395,203 -0.72(-8.08%)
Mar 24, 2022 9.490 9.490 8.700 8.910 532,748 -0.54(-5.71%)
Mar 23, 2022 9.610 9.840 9.426 9.450 226,829 -0.26(-2.68%)
Mar 22, 2022 9.920 10.04 9.520 9.710 299,689 -0.16(-1.62%)
Mar 21, 2022 9.960 10.09 9.680 9.870 366,058 -0.18(-1.79%)
Mar 18, 2022 9.900 10.16 9.730 10.05 719,524 +0.11(+1.11%)
Mar 17, 2022 10.00 10.32 9.760 9.940 267,369 -0.17(-1.68%)
Mar 16, 2022 10.08 10.74 9.620 10.11 495,330 +0.10(+1.00%)
Mar 15, 2022 9.600 10.41 9.600 10.01 622,942 +0.56(+5.93%)
Mar 14, 2022 9.260 9.760 9.000 9.450 710,683 +0.22(+2.38%)
Mar 11, 2022 9.780 9.930 9.210 9.230 477,338 -0.48(-4.94%)
Mar 10, 2022 9.490 9.950 9.360 9.710 678,661 +0.07(+0.73%)
Mar 09, 2022 9.280 9.730 9.230 9.640 438,051 +0.61(+6.76%)
Mar 08, 2022 8.820 9.810 8.510 9.030 379,211 +0.26(+2.96%)
Mar 07, 2022 9.410 9.540 8.770 8.770 394,938 -0.64(-6.80%)
Mar 04, 2022 9.860 9.995 9.210 9.410 296,204 -0.56(-5.62%)
Mar 03, 2022 10.21 10.46 9.820 9.970 212,660 -0.23(-2.25%)
Mar 02, 2022 9.820 10.24 9.550 10.20 452,395 +0.44(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.