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

Solo Brands Inc Cl A (NY: DTC )

2.040 UNCHANGED
Streaming Delayed Price Updated: 12:35 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 (%)
Sep 30, 2022 3.960 4.000 3.760 3.800 391,368 -0.19(-4.76%)
Sep 29, 2022 3.990 4.030 3.830 3.990 246,198 -0.08(-1.97%)
Sep 28, 2022 3.860 4.130 3.860 4.070 255,494 +0.21(+5.44%)
Sep 27, 2022 4.030 4.250 3.780 3.860 293,238 -0.10(-2.53%)
Sep 26, 2022 4.120 4.279 3.950 3.960 151,263 -0.15(-3.65%)
Sep 23, 2022 4.120 4.180 3.960 4.110 275,913 -0.10(-2.38%)
Sep 22, 2022 4.210 4.290 4.122 4.210 214,837 -0.03(-0.71%)
Sep 21, 2022 4.470 4.530 4.220 4.240 224,718 -0.24(-5.36%)
Sep 20, 2022 4.660 4.700 4.380 4.480 319,750 -0.26(-5.49%)
Sep 19, 2022 4.700 4.830 4.610 4.740 349,977 +0.00(+0.00%)
Sep 16, 2022 4.990 5.030 4.710 4.740 506,665 -0.34(-6.69%)
Sep 15, 2022 4.860 5.300 4.860 5.080 326,707 +0.18(+3.67%)
Sep 14, 2022 5.090 5.120 4.830 4.900 336,198 -0.18(-3.54%)
Sep 13, 2022 4.960 5.210 4.910 5.080 340,315 -0.15(-2.87%)
Sep 12, 2022 4.780 5.270 4.780 5.230 442,558 +0.45(+9.41%)
Sep 09, 2022 4.520 4.880 4.509 4.780 525,008 +0.31(+6.94%)
Sep 08, 2022 4.230 4.490 4.160 4.470 389,017 +0.16(+3.71%)
Sep 07, 2022 4.130 4.340 4.060 4.310 601,885 +0.11(+2.62%)
Sep 06, 2022 4.350 4.390 4.120 4.200 625,980 +0.17(+4.22%)
Sep 02, 2022 4.100 4.120 3.920 4.030 258,068 -0.04(-0.98%)
Sep 01, 2022 4.100 4.180 4.000 4.070 411,899 -0.08(-1.93%)
Aug 31, 2022 4.260 4.320 4.140 4.150 446,609 -0.15(-3.49%)
Aug 30, 2022 4.350 4.400 4.160 4.300 265,967 -0.03(-0.69%)
Aug 29, 2022 4.490 4.559 4.330 4.330 408,293 -0.23(-5.04%)
Aug 26, 2022 4.700 4.960 4.545 4.560 418,040 -0.15(-3.18%)
Aug 25, 2022 4.790 4.860 4.610 4.710 251,654 -0.07(-1.46%)
Aug 24, 2022 4.850 4.890 4.640 4.780 292,242 -0.02(-0.42%)
Aug 23, 2022 4.860 5.090 4.760 4.800 319,887 -0.07(-1.44%)
Aug 22, 2022 4.950 5.130 4.770 4.870 289,893 -0.20(-3.94%)
Aug 19, 2022 5.170 5.250 4.960 5.070 496,681 -0.19(-3.61%)
Aug 18, 2022 5.400 5.560 5.140 5.260 747,258 -0.25(-4.54%)
Aug 17, 2022 5.530 5.720 5.379 5.510 553,863 -0.16(-2.82%)
Aug 16, 2022 5.260 5.840 5.100 5.670 1,076,207 +0.43(+8.21%)
Aug 15, 2022 5.770 5.830 5.165 5.240 1,456,361 -0.67(-11.34%)
Aug 12, 2022 6.010 6.020 5.450 5.910 1,422,617 -0.09(-1.50%)
Aug 11, 2022 6.400 7.410 5.390 6.000 3,203,556 -0.03(-0.50%)
Aug 10, 2022 5.530 6.099 5.410 6.030 1,416,695 +0.65(+12.08%)
Aug 09, 2022 5.990 6.640 5.110 5.380 1,829,657 -0.12(-2.18%)
Aug 08, 2022 4.800 5.530 4.780 5.500 1,213,303 +0.74(+15.55%)
Aug 05, 2022 4.760 4.850 4.620 4.760 445,416 -0.14(-2.86%)
Aug 04, 2022 5.410 5.450 4.880 4.900 448,043 -0.48(-8.92%)
Aug 03, 2022 5.190 5.490 5.070 5.380 486,499 +0.30(+5.91%)
Aug 02, 2022 4.980 5.120 4.891 5.080 253,544 +0.07(+1.40%)
Aug 01, 2022 5.030 5.270 4.852 5.010 696,720 +0.02(+0.40%)
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%)
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.