Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solo Brands Inc Cl A (NY: DTC )

1.950 +0.010 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 3.960 4.000 3.760 3.800 391,368 -0.19(-4.76%)
Sep 29, 2022 3.990 4.030 3.830 3.990 246,198 -0.08(-1.97%)
Sep 28, 2022 3.860 4.130 3.860 4.070 255,494 +0.21(+5.44%)
Sep 27, 2022 4.030 4.250 3.780 3.860 293,238 -0.10(-2.53%)
Sep 26, 2022 4.120 4.279 3.950 3.960 151,263 -0.15(-3.65%)
Sep 23, 2022 4.120 4.180 3.960 4.110 275,913 -0.10(-2.38%)
Sep 22, 2022 4.210 4.290 4.122 4.210 214,837 -0.03(-0.71%)
Sep 21, 2022 4.470 4.530 4.220 4.240 224,718 -0.24(-5.36%)
Sep 20, 2022 4.660 4.700 4.380 4.480 319,750 -0.26(-5.49%)
Sep 19, 2022 4.700 4.830 4.610 4.740 349,977 +0.00(+0.00%)
Sep 16, 2022 4.990 5.030 4.710 4.740 506,665 -0.34(-6.69%)
Sep 15, 2022 4.860 5.300 4.860 5.080 326,707 +0.18(+3.67%)
Sep 14, 2022 5.090 5.120 4.830 4.900 336,198 -0.18(-3.54%)
Sep 13, 2022 4.960 5.210 4.910 5.080 340,315 -0.15(-2.87%)
Sep 12, 2022 4.780 5.270 4.780 5.230 442,558 +0.45(+9.41%)
Sep 09, 2022 4.520 4.880 4.509 4.780 525,008 +0.31(+6.94%)
Sep 08, 2022 4.230 4.490 4.160 4.470 389,017 +0.16(+3.71%)
Sep 07, 2022 4.130 4.340 4.060 4.310 601,885 +0.11(+2.62%)
Sep 06, 2022 4.350 4.390 4.120 4.200 625,980 +0.17(+4.22%)
Sep 02, 2022 4.100 4.120 3.920 4.030 258,068 -0.04(-0.98%)
Sep 01, 2022 4.100 4.180 4.000 4.070 411,899 -0.08(-1.93%)
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%)
Jun 01, 2022 5.090 5.230 4.760 5.040 876,554 +0.01(+0.20%)
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%)
Mar 01, 2022 10.41 10.75 9.680 9.760 427,693 -0.80(-7.58%)
Feb 28, 2022 10.21 10.77 10.00 10.56 521,901 +0.24(+2.33%)
Feb 25, 2022 10.19 10.46 10.00 10.32 251,159 +0.21(+2.08%)
Feb 24, 2022 8.970 10.14 8.745 10.11 344,461 +0.84(+9.06%)
Feb 23, 2022 9.840 9.840 9.260 9.270 170,667 -0.42(-4.33%)
Feb 22, 2022 9.710 10.20 9.390 9.690 377,972 -0.11(-1.12%)
Feb 18, 2022 9.800 0 -0.07(-0.71%)
Feb 17, 2022 10.25 10.49 9.780 9.870 245,483 -0.55(-5.28%)
Feb 16, 2022 11.03 11.11 10.17 10.42 338,127 -0.70(-6.29%)
Feb 15, 2022 11.19 11.60 10.75 11.12 379,604 +0.21(+1.92%)
Feb 14, 2022 10.67 11.18 10.56 10.91 225,008 +0.23(+2.15%)
Feb 11, 2022 10.75 11.25 10.49 10.68 226,514 -0.13(-1.20%)
Feb 10, 2022 10.83 11.50 10.60 10.81 299,464 -0.42(-3.74%)
Feb 09, 2022 10.74 11.67 10.62 11.23 431,469 +0.65(+6.14%)
Feb 08, 2022 10.19 10.66 10.01 10.58 187,311 +0.33(+3.22%)
Feb 07, 2022 10.18 10.69 9.870 10.25 506,616 +0.15(+1.49%)
Feb 04, 2022 10.21 10.53 9.500 10.10 922,866 -0.17(-1.66%)
Feb 03, 2022 10.64 9.930 10.27 667,613 -0.66(-6.04%)
Feb 02, 2022 12.17 12.17 10.75 10.93 656,548 -1.12(-9.29%)
Feb 01, 2022 11.41 12.19 11.03 12.05 556,794 +0.89(+7.97%)
Jan 31, 2022 10.91 11.60 10.74 11.16 471,781 +0.22(+2.01%)
Jan 28, 2022 10.21 11.11 9.800 10.94 624,055 +0.65(+6.32%)
Jan 27, 2022 11.07 11.07 9.950 10.29 629,601 -0.56(-5.16%)
Jan 26, 2022 11.90 11.90 10.77 10.85 502,761 -0.73(-6.30%)
Jan 25, 2022 11.59 11.99 11.18 11.58 461,887 -0.40(-3.34%)
Jan 24, 2022 10.38 12.01 10.01 11.98 951,176 +1.14(+10.52%)
Jan 21, 2022 11.52 11.64 10.53 10.84 1,405,138 -0.87(-7.43%)
Jan 20, 2022 11.96 12.80 11.66 11.71 584,786 -0.09(-0.76%)
Jan 19, 2022 13.91 14.00 11.75 11.80 1,361,362 -1.81(-13.30%)
Jan 18, 2022 15.50 15.50 13.55 13.61 735,586 -2.32(-14.56%)
Jan 14, 2022 15.93 0 -0.73(-4.38%)
Jan 13, 2022 16.54 16.98 16.21 16.66 578,720 +0.30(+1.83%)
Jan 12, 2022 16.26 17.45 16.00 16.36 603,880 +0.62(+3.94%)
Jan 11, 2022 15.08 16.00 14.56 15.74 324,710 +0.91(+6.14%)
Jan 10, 2022 15.93 15.94 13.60 14.83 1,003,580 +0.04(+0.27%)
Jan 07, 2022 15.15 15.54 14.75 14.79 160,453 -0.38(-2.50%)
Jan 06, 2022 14.60 15.30 14.23 15.17 268,004 +0.42(+2.85%)
Jan 05, 2022 15.42 15.55 14.51 14.75 293,907 -0.57(-3.72%)
Jan 04, 2022 15.50 15.74 15.00 15.32 380,669 -0.16(-1.03%)
Jan 03, 2022 15.58 15.92 15.02 15.48 339,150 -0.15(-0.96%)
Dec 31, 2021 15.19 15.75 15.19 15.63 309,399 +0.43(+2.83%)
Dec 30, 2021 15.05 15.39 15.00 15.20 175,087 +0.03(+0.20%)
Dec 29, 2021 15.15 15.38 14.77 15.17 234,818 -0.15(-0.98%)
Dec 28, 2021 15.67 15.67 15.00 15.32 178,115 -0.34(-2.17%)
Dec 27, 2021 14.95 15.91 14.80 15.66 241,855 +0.68(+4.54%)
Dec 23, 2021 14.66 15.10 14.66 14.98 151,451 +0.24(+1.63%)
Dec 22, 2021 14.09 14.80 13.87 14.74 227,912 +0.54(+3.80%)
Dec 21, 2021 14.30 14.90 14.00 14.20 194,534 -0.05(-0.35%)
Dec 20, 2021 14.07 14.42 13.46 14.25 532,175 -0.18(-1.25%)
Dec 17, 2021 14.50 15.30 13.94 14.43 2,544,696 -0.30(-2.04%)
Dec 16, 2021 15.86 16.20 14.52 14.73 460,537 -0.61(-3.98%)
Dec 15, 2021 14.78 15.54 14.16 15.34 571,461 +0.57(+3.86%)
Dec 14, 2021 15.24 15.68 13.85 14.77 758,331 -0.65(-4.22%)
Dec 13, 2021 16.39 16.79 15.20 15.42 415,305 -0.99(-6.03%)
Dec 10, 2021 15.61 16.90 15.61 16.41 1,117,855 +0.90(+5.80%)
Dec 09, 2021 16.17 17.00 15.14 15.51 1,067,475 -0.41(-2.58%)
Dec 08, 2021 17.75 18.34 14.76 15.92 3,056,280 -1.51(-8.66%)
Dec 07, 2021 16.64 17.82 16.20 17.43 883,294 +1.10(+6.74%)
Dec 06, 2021 16.04 16.63 15.73 16.33 934,049 +0.58(+3.68%)
Dec 03, 2021 17.11 17.41 15.40 15.75 702,273 -1.30(-7.62%)
Dec 02, 2021 17.24 17.84 16.48 17.05 831,049 -0.19(-1.10%)
Dec 01, 2021 16.77 17.46 16.77 17.24 579,709 +0.54(+3.23%)
Nov 30, 2021 16.50 17.15 16.35 16.70 507,071 -0.05(-0.30%)
Nov 29, 2021 17.55 17.63 16.50 16.75 715,755 -0.39(-2.28%)
Nov 26, 2021 16.50 17.18 16.03 17.14 306,040 +0.34(+2.02%)
Nov 24, 2021 16.49 17.33 15.28 16.80 888,667 +0.18(+1.08%)
Nov 23, 2021 17.42 17.50 16.00 16.62 781,260 -0.99(-5.62%)
Nov 22, 2021 17.71 18.22 17.27 17.61 742,560 +0.35(+2.03%)
Nov 19, 2021 18.58 18.99 16.57 17.26 870,833 -1.34(-7.20%)
Nov 18, 2021 20.55 20.55 18.36 18.60 489,320 -1.90(-9.27%)
Nov 17, 2021 19.78 20.52 18.59 20.50 467,784 +0.94(+4.81%)
Nov 16, 2021 21.67 21.71 19.50 19.56 421,980 -2.37(-10.81%)
Nov 15, 2021 20.92 21.95 20.55 21.93 891,578 +0.90(+4.28%)
Nov 12, 2021 20.21 21.03 19.36 21.03 405,969 +1.07(+5.36%)
Nov 11, 2021 20.66 20.93 19.52 19.96 225,823 -0.70(-3.39%)
Nov 10, 2021 20.93 20.66 2,255,700 -0.33(-1.57%)
Nov 09, 2021 19.44 21.08 19.20 20.99 1,117,925 +1.79(+9.32%)
Nov 08, 2021 19.38 19.46 18.25 19.20 619,634 -0.04(-0.21%)
Nov 05, 2021 19.45 19.68 19.06 19.24 316,634 -0.02(-0.10%)
Nov 04, 2021 18.37 19.26 18.32 19.26 500,428 +0.96(+5.25%)
Nov 03, 2021 18.43 18.89 18.12 18.30 1,649,402 -0.20(-1.08%)
Nov 02, 2021 18.95 19.44 18.37 18.50 693,945 -0.27(-1.44%)
Nov 01, 2021 18.36 19.58 18.11 18.77 1,062,947 +0.41(+2.23%)
Oct 29, 2021 18.00 19.35 17.50 18.36 2,027,392 +0.75(+4.26%)
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.