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

Solo Brands Inc Cl A (NY: DTC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2023 7.830 8.123 7.800 7.990 301,410 +0.13(+1.65%)
Apr 27, 2023 7.780 7.920 7.735 7.860 198,237 +0.08(+1.03%)
Apr 26, 2023 7.800 7.910 7.650 7.780 171,544 -0.02(-0.26%)
Apr 25, 2023 8.080 8.080 7.750 7.800 152,345 -0.31(-3.82%)
Apr 24, 2023 8.180 8.280 7.910 8.110 289,634 -0.01(-0.12%)
Apr 21, 2023 8.060 8.300 8.010 8.120 347,538 +0.07(+0.87%)
Apr 20, 2023 7.710 8.240 7.680 8.050 385,871 +0.17(+2.16%)
Apr 19, 2023 7.810 8.050 7.730 7.880 331,509 -0.07(-0.88%)
Apr 18, 2023 8.060 8.160 7.910 7.950 310,452 -0.06(-0.75%)
Apr 17, 2023 8.310 8.310 7.541 8.010 588,542 -0.29(-3.49%)
Apr 14, 2023 8.230 8.530 8.140 8.300 518,322 +0.07(+0.85%)
Apr 13, 2023 8.530 8.530 8.120 8.230 351,575 -0.22(-2.60%)
Apr 12, 2023 8.210 8.620 8.152 8.450 468,163 +0.31(+3.81%)
Apr 11, 2023 8.290 8.360 8.060 8.140 344,087 -0.10(-1.21%)
Apr 10, 2023 8.030 8.270 7.930 8.240 484,088 +0.21(+2.62%)
Apr 06, 2023 7.810 8.130 7.750 8.030 434,964 +0.17(+2.16%)
Apr 05, 2023 8.100 8.165 7.590 7.860 1,154,861 -0.15(-1.87%)
Apr 04, 2023 7.670 8.030 7.630 8.010 719,858 +0.44(+5.81%)
Apr 03, 2023 7.250 7.580 7.070 7.570 566,879 +0.39(+5.43%)
Mar 31, 2023 7.180 7.200 6.920 7.180 273,691 +0.15(+2.13%)
Mar 30, 2023 6.950 7.220 6.866 7.030 291,382 +0.21(+3.08%)
Mar 29, 2023 6.740 6.910 6.660 6.820 199,885 +0.10(+1.49%)
Mar 28, 2023 6.960 7.005 6.650 6.720 229,188 -0.17(-2.47%)
Mar 27, 2023 6.850 7.150 6.782 6.890 317,630 +0.13(+1.92%)
Mar 24, 2023 6.480 6.840 6.360 6.760 273,558 +0.22(+3.36%)
Mar 23, 2023 6.580 6.910 6.530 6.540 538,040 +0.07(+1.08%)
Mar 22, 2023 6.600 6.795 6.450 6.470 217,638 -0.13(-1.97%)
Mar 21, 2023 6.510 6.805 6.421 6.600 278,593 +0.09(+1.38%)
Mar 20, 2023 6.390 6.580 6.100 6.510 354,382 +0.13(+2.04%)
Mar 17, 2023 6.050 6.870 6.050 6.380 884,148 +0.43(+7.23%)
Mar 16, 2023 6.240 6.290 5.860 5.950 564,011 -0.34(-5.41%)
Mar 15, 2023 6.390 6.590 6.205 6.290 671,522 -0.40(-5.98%)
Mar 14, 2023 6.270 6.750 6.090 6.690 1,000,464 +0.46(+7.38%)
Mar 13, 2023 5.480 6.460 5.180 6.230 1,973,967 +0.74(+13.48%)
Mar 10, 2023 4.800 5.720 4.640 5.490 3,566,449 +0.96(+21.19%)
Mar 09, 2023 4.430 5.590 4.360 4.530 4,023,645 +0.51(+12.69%)
Mar 08, 2023 3.930 4.030 3.820 4.020 144,220 +0.10(+2.55%)
Mar 07, 2023 3.910 4.080 3.840 3.920 101,792 +0.04(+1.03%)
Mar 06, 2023 4.230 4.230 3.800 3.880 371,941 -0.28(-6.73%)
Mar 03, 2023 3.990 4.180 3.980 4.160 117,410 +0.10(+2.46%)
Mar 02, 2023 4.000 4.080 3.940 4.060 60,887 +0.00(+0.00%)
Mar 01, 2023 4.140 4.190 3.970 4.060 132,275 -0.07(-1.69%)
Feb 28, 2023 4.060 4.200 4.060 4.130 98,097 +0.07(+1.72%)
Feb 27, 2023 4.150 4.160 4.030 4.060 65,007 -0.01(-0.25%)
Feb 24, 2023 4.150 4.150 4.000 4.070 122,345 -0.08(-1.93%)
Feb 23, 2023 4.170 4.221 4.020 4.150 72,188 +0.01(+0.24%)
Feb 22, 2023 4.050 4.230 4.045 4.140 104,123 +0.14(+3.50%)
Feb 21, 2023 4.120 4.184 4.000 4.000 128,152 -0.12(-2.91%)
Feb 17, 2023 4.200 4.250 4.050 4.120 124,278 -0.09(-2.14%)
Feb 16, 2023 4.250 4.350 4.180 4.210 70,437 -0.12(-2.77%)
Feb 15, 2023 4.220 4.360 4.190 4.330 134,688 +0.11(+2.61%)
Feb 14, 2023 4.220 4.265 4.160 4.220 168,708 -0.04(-0.94%)
Feb 13, 2023 4.280 4.335 4.194 4.260 113,989 -0.03(-0.70%)
Feb 10, 2023 4.340 4.340 4.210 4.290 81,178 -0.02(-0.46%)
Feb 09, 2023 4.560 4.565 4.295 4.310 64,898 -0.16(-3.58%)
Feb 08, 2023 4.500 4.580 4.410 4.470 98,825 -0.11(-2.40%)
Feb 07, 2023 4.760 4.760 4.400 4.580 134,815 -0.22(-4.58%)
Feb 06, 2023 4.860 4.950 4.670 4.800 238,158 -0.14(-2.83%)
Feb 03, 2023 4.730 4.999 4.570 4.940 375,260 +0.12(+2.49%)
Feb 02, 2023 4.790 5.030 4.460 4.820 497,529 +0.12(+2.55%)
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.