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

Solo Brands Inc Cl A (NY: DTC )

2.040 +0.040 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2023 4.760 5.140 4.760 5.100 1,030,245 +0.40(+8.51%)
Sep 28, 2023 4.560 4.730 4.450 4.700 385,076 +0.13(+2.84%)
Sep 27, 2023 4.480 4.645 4.455 4.570 488,218 +0.09(+2.01%)
Sep 26, 2023 4.750 4.780 4.425 4.480 684,155 -0.36(-7.44%)
Sep 25, 2023 4.590 4.845 4.760 4.840 719,425 +0.33(+7.32%)
Sep 22, 2023 4.490 4.550 4.405 4.510 350,071 +0.02(+0.45%)
Sep 21, 2023 4.430 4.520 4.390 4.490 452,331 +0.01(+0.22%)
Sep 20, 2023 4.510 4.610 4.400 4.480 658,080 +0.02(+0.45%)
Sep 19, 2023 4.720 4.845 4.190 4.460 2,401,704 -0.27(-5.71%)
Sep 18, 2023 4.560 4.770 4.520 4.730 743,822 +0.17(+3.73%)
Sep 15, 2023 4.570 4.600 4.360 4.560 639,254 -0.01(-0.22%)
Sep 14, 2023 4.780 4.850 4.550 4.570 461,877 -0.18(-3.79%)
Sep 13, 2023 5.000 5.030 4.720 4.750 756,688 -0.27(-5.38%)
Sep 12, 2023 5.070 5.260 5.010 5.020 268,873 -0.06(-1.18%)
Sep 11, 2023 5.300 5.420 5.080 5.080 385,029 -0.16(-3.05%)
Sep 08, 2023 5.230 5.370 5.140 5.240 346,670 +0.04(+0.77%)
Sep 07, 2023 5.260 5.330 5.180 5.200 605,510 -0.07(-1.33%)
Sep 06, 2023 5.350 5.350 5.120 5.270 432,048 -0.11(-2.04%)
Sep 05, 2023 5.440 5.440 5.270 5.380 256,663 -0.07(-1.28%)
Sep 01, 2023 5.600 5.700 5.430 5.450 243,050 -0.14(-2.50%)
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 5.504 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%)
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.