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: 2:16 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, 2023 5.740 5.770 5.560 5.590 305,098 -0.17(-2.95%)
Aug 30, 2023 5.650 5.840 5.500 5.760 282,439 +0.08(+1.41%)
Aug 29, 2023 5.660 5.765 5.530 5.680 195,899 +0.04(+0.71%)
Aug 28, 2023 5.700 5.710 5.560 5.640 273,193 -0.01(-0.18%)
Aug 25, 2023 5.700 5.790 5.635 5.650 206,799 +0.01(+0.18%)
Aug 24, 2023 6.130 6.130 5.620 5.640 385,383 -0.49(-7.99%)
Aug 23, 2023 6.080 6.183 6.060 6.130 254,549 +0.01(+0.16%)
Aug 22, 2023 6.230 6.250 5.890 6.120 535,179 -0.03(-0.49%)
Aug 21, 2023 6.210 6.340 6.140 6.150 324,525 -0.07(-1.13%)
Aug 18, 2023 6.290 6.323 6.145 6.220 396,361 -0.18(-2.81%)
Aug 17, 2023 6.420 6.635 6.385 6.400 977,721 +0.03(+0.47%)
Aug 16, 2023 6.060 6.435 6.060 6.370 479,911 +0.29(+4.77%)
Aug 15, 2023 5.900 6.110 5.740 6.080 388,206 +0.16(+2.70%)
Aug 14, 2023 5.940 6.020 5.700 5.920 267,346 -0.07(-1.17%)
Aug 11, 2023 5.790 5.990 5.750 5.990 397,775 +0.18(+3.10%)
Aug 10, 2023 5.790 6.000 5.760 5.810 420,160 +0.02(+0.35%)
Aug 09, 2023 5.890 5.935 5.710 5.790 442,945 -0.13(-2.20%)
Aug 08, 2023 5.990 6.080 5.711 5.920 576,650 -0.14(-2.31%)
Aug 07, 2023 6.110 6.220 5.780 6.060 519,585 -0.06(-0.98%)
Aug 04, 2023 5.890 6.670 5.811 6.120 1,229,159 +0.33(+5.70%)
Aug 03, 2023 5.550 6.020 5.440 5.790 2,654,336 +0.24(+4.32%)
Aug 02, 2023 5.750 5.750 5.500 5.550 534,986 -0.24(-4.15%)
Aug 01, 2023 5.850 5.860 5.720 5.790 334,915 -0.07(-1.19%)
Jul 31, 2023 5.820 5.880 5.770 5.860 366,398 +0.07(+1.21%)
Jul 28, 2023 5.580 5.820 5.560 5.790 278,182 +0.24(+4.32%)
Jul 27, 2023 5.700 5.760 5.500 5.550 308,221 -0.12(-2.12%)
Jul 26, 2023 5.620 5.710 5.520 5.670 370,588 +0.02(+0.35%)
Jul 25, 2023 5.560 5.673 5.560 5.650 250,861 +0.08(+1.44%)
Jul 24, 2023 5.440 5.590 5.400 5.570 366,660 +0.12(+2.20%)
Jul 21, 2023 5.490 5.550 5.385 5.450 243,109 -0.03(-0.55%)
Jul 20, 2023 5.610 5.610 5.350 5.480 407,419 -0.16(-2.84%)
Jul 19, 2023 5.410 5.760 5.410 5.640 476,242 +0.29(+5.42%)
Jul 18, 2023 5.400 5.510 5.340 5.350 481,973 -0.06(-1.11%)
Jul 17, 2023 5.200 5.410 5.110 5.410 477,952 +0.20(+3.84%)
Jul 14, 2023 5.510 5.550 5.140 5.210 330,485 -0.30(-5.44%)
Jul 13, 2023 5.600 5.629 5.470 5.510 349,103 -0.07(-1.25%)
Jul 12, 2023 5.470 5.610 5.460 5.580 395,949 +0.17(+3.14%)
Jul 11, 2023 5.540 5.560 5.340 5.410 451,504 -0.10(-1.81%)
Jul 10, 2023 5.480 5.540 5.430 5.510 504,900 +0.09(+1.66%)
Jul 07, 2023 5.380 5.590 5.380 5.420 492,031 +0.03(+0.56%)
Jul 06, 2023 5.470 5.510 5.280 5.390 367,131 -0.13(-2.36%)
Jul 05, 2023 5.630 5.630 5.380 5.520 422,332 -0.12(-2.13%)
Jul 03, 2023 5.720 5.810 5.640 5.640 222,408 -0.02(-0.35%)
Jun 30, 2023 5.570 5.700 5.500 5.660 733,038 +0.17(+3.10%)
Jun 29, 2023 5.280 5.500 5.250 5.490 616,119 +0.20(+3.78%)
Jun 28, 2023 5.320 5.320 5.090 5.290 633,553 -0.02(-0.38%)
Jun 27, 2023 5.190 5.320 5.120 5.310 498,488 +0.16(+3.11%)
Jun 26, 2023 5.100 5.240 5.030 5.150 327,635 +0.05(+0.98%)
Jun 23, 2023 5.120 5.310 5.060 5.100 1,239,121 -0.06(-1.16%)
Jun 22, 2023 5.060 5.340 4.960 5.160 394,676 +0.07(+1.38%)
Jun 21, 2023 5.000 5.110 4.940 5.090 390,006 +0.09(+1.80%)
Jun 20, 2023 5.020 5.020 4.740 5.000 601,184 -0.03(-0.60%)
Jun 16, 2023 5.310 5.310 5.020 5.030 831,115 -0.21(-4.01%)
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.