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

Solo Brands Inc Cl A (NY: DTC )

2.060 +0.020 (+0.98%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
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%)
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.