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

Solo Brands Inc Cl A (NY: DTC )

2.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 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.