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

Solo Brands Inc Cl A (NY: DTC )

1.890 -0.060 (-3.08%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Feb 29, 2024 2.690 2.760 2.660 2.700 480,307 +0.05(+1.89%)
Feb 28, 2024 2.530 2.680 2.500 2.650 819,663 +0.12(+4.74%)
Feb 27, 2024 2.600 2.650 2.520 2.530 972,916 -0.05(-1.94%)
Feb 26, 2024 2.630 2.630 2.560 2.580 775,913 -0.04(-1.53%)
Feb 23, 2024 2.610 2.730 2.600 2.620 921,921 +0.02(+0.77%)
Feb 22, 2024 2.670 2.680 2.600 2.600 398,969 -0.04(-1.52%)
Feb 21, 2024 2.630 2.660 2.590 2.640 527,695 +0.00(+0.00%)
Feb 20, 2024 2.690 2.710 2.630 2.640 660,449 -0.08(-2.94%)
Feb 16, 2024 2.790 2.840 2.720 2.720 565,145 -0.09(-3.20%)
Feb 15, 2024 2.830 2.930 2.775 2.810 689,472 +0.00(+0.00%)
Feb 14, 2024 2.810 2.860 2.720 2.810 527,947 +0.04(+1.44%)
Feb 13, 2024 2.780 2.849 2.720 2.770 867,858 -0.21(-7.05%)
Feb 12, 2024 2.850 3.027 2.850 2.980 780,317 +0.13(+4.56%)
Feb 09, 2024 2.780 2.880 2.750 2.850 751,011 +0.07(+2.52%)
Feb 08, 2024 2.600 2.780 2.590 2.780 790,184 +0.18(+6.92%)
Feb 07, 2024 2.640 2.640 2.570 2.600 928,916 -0.05(-1.89%)
Feb 06, 2024 2.570 2.670 2.570 2.650 751,627 +0.06(+2.32%)
Feb 05, 2024 2.670 2.680 2.570 2.590 1,195,864 -0.10(-3.72%)
Feb 02, 2024 2.660 2.700 2.610 2.690 1,441,163 -0.08(-2.89%)
Feb 01, 2024 2.810 2.870 2.730 2.770 777,799 -0.02(-0.72%)
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%)
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.