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 )

1.780 +0.010 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.790 1.858 1.750 1.780 464,740 +0.01(+0.56%)
Apr 17, 2024 1.810 1.850 1.740 1.770 625,497 -0.01(-0.56%)
Apr 16, 2024 1.820 1.840 1.770 1.780 349,389 -0.04(-2.20%)
Apr 15, 2024 1.940 1.940 1.820 1.820 548,130 -0.08(-4.21%)
Apr 12, 2024 1.960 1.970 1.900 1.900 370,582 -0.09(-4.52%)
Apr 11, 2024 1.900 2.005 1.900 1.990 439,372 +0.05(+2.58%)
Apr 10, 2024 1.970 1.990 1.880 1.940 486,986 -0.04(-2.02%)
Apr 09, 2024 2.030 2.050 1.970 1.980 1,339,709 -0.04(-1.98%)
Apr 08, 2024 1.920 2.040 1.920 2.020 608,779 +0.11(+5.76%)
Apr 05, 2024 1.920 1.950 1.895 1.910 511,690 +0.00(+0.00%)
Apr 04, 2024 1.990 2.020 1.910 1.910 534,641 -0.03(-1.55%)
Apr 03, 2024 1.990 2.030 1.920 1.940 573,969 -0.06(-3.00%)
Apr 02, 2024 2.020 2.035 1.955 2.000 1,121,397 -0.03(-1.48%)
Apr 01, 2024 2.180 2.180 2.030 2.030 708,557 -0.14(-6.45%)
Mar 28, 2024 2.130 2.200 2.115 2.170 634,994 +0.07(+3.33%)
Mar 27, 2024 2.090 2.150 2.080 2.100 500,333 +0.04(+1.94%)
Mar 26, 2024 2.140 2.150 2.020 2.060 935,384 -0.06(-2.83%)
Mar 25, 2024 2.150 2.240 2.120 2.120 696,168 -0.04(-1.85%)
Mar 22, 2024 2.220 2.240 2.150 2.160 351,530 -0.06(-2.70%)
Mar 21, 2024 2.240 2.320 2.210 2.220 544,636 -0.03(-1.33%)
Mar 20, 2024 2.160 2.260 2.080 2.250 1,040,107 +0.09(+4.17%)
Mar 19, 2024 2.190 2.320 2.140 2.160 1,255,782 +0.13(+6.40%)
Mar 18, 2024 2.330 2.330 2.030 2.030 877,330 -0.31(-13.25%)
Mar 15, 2024 2.110 2.380 2.040 2.340 1,390,606 +0.22(+10.38%)
Mar 14, 2024 2.350 2.400 2.070 2.120 2,392,576 -0.29(-12.03%)
Mar 13, 2024 2.450 2.530 2.400 2.410 1,135,149 -0.04(-1.63%)
Mar 12, 2024 2.490 2.540 2.430 2.450 413,524 -0.03(-1.21%)
Mar 11, 2024 2.460 2.495 2.442 2.480 265,587 +0.02(+0.81%)
Mar 08, 2024 2.450 2.570 2.430 2.460 551,040 +0.01(+0.41%)
Mar 07, 2024 2.510 2.570 2.415 2.450 457,960 -0.05(-2.00%)
Mar 06, 2024 2.560 2.570 2.390 2.500 1,290,180 -0.07(-2.72%)
Mar 05, 2024 2.650 2.660 2.560 2.570 430,748 -0.11(-4.10%)
Mar 04, 2024 2.770 2.800 2.670 2.680 511,086 -0.05(-1.83%)
Mar 01, 2024 2.710 2.750 2.640 2.730 611,362 +0.03(+1.11%)
Feb 29, 2024 2.690 2.760 2.660 2.700 480,307 +0.05(+1.89%)
Feb 28, 2024 2.530 2.680 2.500 2.650 819,663 +0.12(+4.74%)
Feb 27, 2024 2.600 2.650 2.520 2.530 972,916 -0.05(-1.94%)
Feb 26, 2024 2.630 2.630 2.560 2.580 775,913 -0.04(-1.53%)
Feb 23, 2024 2.610 2.730 2.600 2.620 921,921 +0.02(+0.77%)
Feb 22, 2024 2.670 2.680 2.600 2.600 398,969 -0.04(-1.52%)
Feb 21, 2024 2.630 2.660 2.590 2.640 527,695 +0.00(+0.00%)
Feb 20, 2024 2.690 2.710 2.630 2.640 660,449 -0.08(-2.94%)
Feb 16, 2024 2.790 2.840 2.720 2.720 565,145 -0.09(-3.20%)
Feb 15, 2024 2.830 2.930 2.775 2.810 689,472 +0.00(+0.00%)
Feb 14, 2024 2.810 2.860 2.720 2.810 527,947 +0.04(+1.44%)
Feb 13, 2024 2.780 2.849 2.720 2.770 867,858 -0.21(-7.05%)
Feb 12, 2024 2.850 3.027 2.850 2.980 780,317 +0.13(+4.56%)
Feb 09, 2024 2.780 2.880 2.750 2.850 751,011 +0.07(+2.52%)
Feb 08, 2024 2.600 2.780 2.590 2.780 790,184 +0.18(+6.92%)
Feb 07, 2024 2.640 2.640 2.570 2.600 928,916 -0.05(-1.89%)
Feb 06, 2024 2.570 2.670 2.570 2.650 751,627 +0.06(+2.32%)
Feb 05, 2024 2.670 2.680 2.570 2.590 1,195,864 -0.10(-3.72%)
Feb 02, 2024 2.660 2.700 2.610 2.690 1,441,163 -0.08(-2.89%)
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.