Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solo Brands Inc Cl A (NY: DTC )

2.005 -0.005 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.260 4.320 4.140 4.150 446,609 -0.15(-3.49%)
Aug 30, 2022 4.350 4.400 4.160 4.300 265,967 -0.03(-0.69%)
Aug 29, 2022 4.490 4.559 4.330 4.330 408,293 -0.23(-5.04%)
Aug 26, 2022 4.700 4.960 4.545 4.560 418,040 -0.15(-3.18%)
Aug 25, 2022 4.790 4.860 4.610 4.710 251,654 -0.07(-1.46%)
Aug 24, 2022 4.850 4.890 4.640 4.780 292,242 -0.02(-0.42%)
Aug 23, 2022 4.860 5.090 4.760 4.800 319,887 -0.07(-1.44%)
Aug 22, 2022 4.950 5.130 4.770 4.870 289,893 -0.20(-3.94%)
Aug 19, 2022 5.170 5.250 4.960 5.070 496,681 -0.19(-3.61%)
Aug 18, 2022 5.400 5.560 5.140 5.260 747,258 -0.25(-4.54%)
Aug 17, 2022 5.530 5.720 5.379 5.510 553,863 -0.16(-2.82%)
Aug 16, 2022 5.260 5.840 5.100 5.670 1,076,207 +0.43(+8.21%)
Aug 15, 2022 5.770 5.830 5.165 5.240 1,456,361 -0.67(-11.34%)
Aug 12, 2022 6.010 6.020 5.450 5.910 1,422,617 -0.09(-1.50%)
Aug 11, 2022 6.400 7.410 5.390 6.000 3,203,556 -0.03(-0.50%)
Aug 10, 2022 5.530 6.099 5.410 6.030 1,416,695 +0.65(+12.08%)
Aug 09, 2022 5.990 6.640 5.110 5.380 1,829,657 -0.12(-2.18%)
Aug 08, 2022 4.800 5.530 4.780 5.500 1,213,303 +0.74(+15.55%)
Aug 05, 2022 4.760 4.850 4.620 4.760 445,416 -0.14(-2.86%)
Aug 04, 2022 5.410 5.450 4.880 4.900 448,043 -0.48(-8.92%)
Aug 03, 2022 5.190 5.490 5.070 5.380 486,499 +0.30(+5.91%)
Aug 02, 2022 4.980 5.120 4.891 5.080 253,544 +0.07(+1.40%)
Aug 01, 2022 5.030 5.270 4.852 5.010 696,720 +0.02(+0.40%)
Jul 29, 2022 4.860 5.380 4.760 4.990 905,583 +0.10(+2.04%)
Jul 28, 2022 4.300 4.970 4.215 4.890 708,354 +0.54(+12.41%)
Jul 27, 2022 4.180 4.400 4.070 4.350 379,206 +0.18(+4.32%)
Jul 26, 2022 4.010 4.340 4.000 4.170 589,830 +0.06(+1.46%)
Jul 25, 2022 4.500 4.650 3.930 4.110 1,547,130 -0.49(-10.65%)
Jul 22, 2022 4.760 4.890 4.525 4.600 260,445 -0.15(-3.16%)
Jul 21, 2022 4.670 4.780 4.571 4.750 185,839 +0.07(+1.50%)
Jul 20, 2022 4.480 4.750 4.430 4.680 395,389 +0.26(+5.88%)
Jul 19, 2022 4.440 4.510 4.280 4.420 239,858 +0.03(+0.68%)
Jul 18, 2022 4.240 4.530 4.240 4.390 348,610 +0.18(+4.28%)
Jul 15, 2022 4.340 4.459 4.020 4.210 471,080 -0.09(-2.09%)
Jul 14, 2022 4.440 4.480 4.240 4.300 257,334 -0.24(-5.29%)
Jul 13, 2022 4.380 4.635 4.290 4.540 177,335 +0.06(+1.34%)
Jul 12, 2022 4.410 4.595 4.390 4.480 142,003 +0.09(+2.05%)
Jul 11, 2022 4.790 4.829 4.380 4.390 209,360 -0.39(-8.16%)
Jul 08, 2022 4.670 4.780 4.520 4.780 289,134 +0.17(+3.69%)
Jul 07, 2022 4.550 4.740 4.510 4.610 336,357 +0.10(+2.22%)
Jul 06, 2022 4.490 4.577 4.330 4.510 259,148 -0.03(-0.66%)
Jul 05, 2022 4.150 4.540 4.020 4.540 482,677 +0.37(+8.87%)
Jul 01, 2022 4.040 4.250 3.970 4.170 193,720 +0.11(+2.71%)
Jun 30, 2022 4.150 4.260 3.980 4.060 369,547 -0.21(-4.92%)
Jun 29, 2022 4.300 4.300 4.130 4.270 256,241 -0.04(-0.93%)
Jun 28, 2022 4.650 4.740 4.280 4.310 387,830 -0.33(-7.11%)
Jun 27, 2022 4.730 4.810 4.550 4.640 343,687 -0.10(-2.11%)
Jun 24, 2022 4.800 4.930 4.620 4.740 1,550,779 +0.04(+0.85%)
Jun 23, 2022 4.210 4.700 4.190 4.700 800,275 +0.50(+11.90%)
Jun 22, 2022 3.990 4.282 3.990 4.200 368,019 +0.08(+1.94%)
Jun 21, 2022 4.280 4.390 4.060 4.120 431,353 +0.03(+0.73%)
Jun 17, 2022 3.830 4.170 3.771 4.090 498,206 +0.29(+7.63%)
Jun 16, 2022 4.000 4.060 3.750 3.800 656,090 -0.38(-9.09%)
Jun 15, 2022 4.170 4.270 4.020 4.180 530,516 +0.03(+0.72%)
Jun 14, 2022 4.200 4.220 4.010 4.150 294,925 -0.06(-1.43%)
Jun 13, 2022 4.370 4.484 4.170 4.210 401,975 -0.44(-9.46%)
Jun 10, 2022 4.630 4.799 4.470 4.650 539,962 -0.15(-3.12%)
Jun 09, 2022 5.100 5.100 4.740 4.800 671,790 -0.28(-5.51%)
Jun 08, 2022 5.010 5.240 4.960 5.080 523,998 +0.05(+0.99%)
Jun 07, 2022 4.980 5.290 4.880 5.030 743,528 -0.08(-1.57%)
Jun 06, 2022 5.310 5.340 5.010 5.110 749,650 -0.10(-1.92%)
Jun 03, 2022 5.530 5.582 5.100 5.210 1,024,209 -0.32(-5.79%)
Jun 02, 2022 5.060 5.740 5.000 5.530 1,747,096 +0.49(+9.72%)
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.