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

Solo Brands Inc Cl A (NY: DTC )

1.880 -0.070 (-3.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 2.880 2.960 2.790 2.790 764,524 -0.13(-4.45%)
Jan 30, 2024 2.890 2.970 2.855 2.920 811,705 +0.01(+0.34%)
Jan 29, 2024 2.800 2.910 2.690 2.910 1,237,699 +0.11(+3.93%)
Jan 26, 2024 2.920 2.965 2.800 2.800 850,318 -0.09(-3.11%)
Jan 25, 2024 2.990 2.990 2.880 2.890 717,616 -0.02(-0.69%)
Jan 24, 2024 2.940 2.950 2.860 2.910 978,018 +0.01(+0.34%)
Jan 23, 2024 3.050 3.050 2.880 2.900 951,036 -0.11(-3.65%)
Jan 22, 2024 3.080 3.160 2.980 3.010 1,086,590 -0.06(-1.95%)
Jan 19, 2024 2.970 3.110 2.850 3.070 1,449,524 +0.10(+3.37%)
Jan 18, 2024 3.020 3.035 2.890 2.970 1,292,744 -0.01(-0.34%)
Jan 17, 2024 2.970 3.090 2.940 2.980 1,449,097 -0.02(-0.67%)
Jan 16, 2024 3.060 3.150 2.900 3.000 2,149,248 -0.06(-1.96%)
Jan 12, 2024 3.270 3.270 3.045 3.060 1,776,192 -0.14(-4.38%)
Jan 11, 2024 3.360 3.360 3.130 3.200 2,310,595 -0.17(-5.04%)
Jan 10, 2024 3.440 3.450 3.220 3.370 2,317,847 -0.13(-3.71%)
Jan 09, 2024 3.660 3.660 3.380 3.500 2,700,111 -0.10(-2.78%)
Jan 08, 2024 3.830 4.060 3.550 3.600 8,360,892 -2.30(-38.98%)
Jan 05, 2024 5.510 6.015 5.442 5.900 1,114,579 +0.40(+7.27%)
Jan 04, 2024 5.620 5.670 5.500 5.500 451,483 -0.04(-0.72%)
Jan 03, 2024 5.730 5.816 5.470 5.540 721,763 -0.43(-7.20%)
Jan 02, 2024 6.110 6.225 5.940 5.970 439,388 -0.19(-3.08%)
Dec 29, 2023 6.220 6.280 6.110 6.160 439,229 -0.07(-1.12%)
Dec 28, 2023 6.170 6.360 6.100 6.230 616,059 +0.03(+0.48%)
Dec 27, 2023 6.040 6.210 5.996 6.200 460,875 +0.20(+3.33%)
Dec 26, 2023 5.960 6.050 5.840 6.000 428,832 +0.04(+0.67%)
Dec 22, 2023 5.760 5.970 5.725 5.960 460,703 +0.23(+4.01%)
Dec 21, 2023 5.680 5.780 5.570 5.730 353,048 +0.20(+3.62%)
Dec 20, 2023 5.630 5.960 5.505 5.530 703,470 -0.11(-1.95%)
Dec 19, 2023 5.510 5.680 5.430 5.640 441,955 +0.17(+3.11%)
Dec 18, 2023 5.420 5.550 5.330 5.470 370,302 +0.05(+0.92%)
Dec 15, 2023 5.600 5.700 5.370 5.420 656,567 -0.12(-2.17%)
Dec 14, 2023 5.450 5.760 5.435 5.540 725,675 +0.16(+2.97%)
Dec 13, 2023 5.050 5.435 5.000 5.380 453,284 +0.27(+5.28%)
Dec 12, 2023 5.150 5.200 4.975 5.110 592,013 -0.22(-4.13%)
Dec 11, 2023 5.190 5.360 5.139 5.330 301,887 +0.12(+2.30%)
Dec 08, 2023 5.320 5.370 5.210 5.210 282,407 -0.14(-2.62%)
Dec 07, 2023 5.130 5.360 5.130 5.350 333,150 +0.20(+3.88%)
Dec 06, 2023 5.200 5.340 5.135 5.150 562,038 +0.00(+0.00%)
Dec 05, 2023 5.430 5.450 5.130 5.150 340,990 -0.28(-5.16%)
Dec 04, 2023 5.310 5.510 5.310 5.430 359,248 +0.05(+0.93%)
Dec 01, 2023 5.180 5.390 5.030 5.380 478,995 +0.17(+3.26%)
Nov 30, 2023 5.350 5.360 5.160 5.210 397,841 -0.14(-2.62%)
Nov 29, 2023 5.420 5.500 5.240 5.350 433,905 -0.01(-0.19%)
Nov 28, 2023 5.310 5.410 5.181 5.360 458,005 +0.00(+0.00%)
Nov 27, 2023 5.290 5.405 5.200 5.360 489,310 +0.09(+1.71%)
Nov 24, 2023 5.420 5.540 5.230 5.270 466,065 -0.16(-2.95%)
Nov 22, 2023 5.490 5.555 5.320 5.430 608,709 +0.02(+0.37%)
Nov 21, 2023 5.240 5.445 5.110 5.410 992,206 +0.11(+2.08%)
Nov 20, 2023 4.690 5.330 4.600 5.300 2,032,925 +0.65(+13.98%)
Nov 17, 2023 4.650 4.670 4.350 4.650 517,915 +0.06(+1.31%)
Nov 16, 2023 4.650 4.650 4.430 4.590 388,931 -0.10(-2.13%)
Nov 15, 2023 4.570 4.790 4.480 4.690 1,005,610 +0.14(+3.08%)
Nov 14, 2023 4.500 4.710 4.450 4.550 1,049,813 +0.12(+2.71%)
Nov 13, 2023 4.440 4.460 4.300 4.430 504,212 -0.05(-1.12%)
Nov 10, 2023 4.450 4.500 4.360 4.480 405,469 -0.01(-0.22%)
Nov 09, 2023 4.550 4.550 4.240 4.490 1,280,692 -0.04(-0.88%)
Nov 08, 2023 4.780 4.780 4.405 4.530 717,331 -0.17(-3.62%)
Nov 07, 2023 4.200 4.750 3.960 4.700 2,309,710 +0.75(+18.99%)
Nov 06, 2023 4.190 4.225 3.860 3.950 964,752 -0.22(-5.28%)
Nov 03, 2023 4.070 4.290 4.060 4.170 533,152 +0.17(+4.25%)
Nov 02, 2023 3.870 4.020 3.840 4.000 302,151 +0.25(+6.67%)
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.