Skip to main content

Solo Brands Inc Cl A (NY: DTC )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.850 2.000 1.850 1.990 283,250 +0.11(+5.85%)
Jun 10, 2024 1.850 1.910 1.840 1.880 178,693 +0.02(+1.08%)
Jun 07, 2024 1.900 1.950 1.830 1.860 230,953 -0.06(-3.12%)
Jun 06, 2024 1.950 2.005 1.900 1.920 196,637 -0.05(-2.54%)
Jun 05, 2024 1.910 1.980 1.865 1.970 282,271 +0.10(+5.35%)
Jun 04, 2024 1.900 1.980 1.870 1.870 177,727 -0.02(-1.06%)
Jun 03, 2024 1.950 2.030 1.890 1.890 584,271 -0.06(-3.08%)
May 31, 2024 1.950 1.990 1.950 1.950 226,195 +0.01(+0.52%)
May 30, 2024 1.940 1.960 1.925 1.940 217,187 +0.01(+0.52%)
May 29, 2024 1.830 1.940 1.830 1.930 306,551 +0.07(+3.76%)
May 28, 2024 1.830 1.860 1.810 1.860 324,184 +0.00(+0.00%)
May 24, 2024 1.970 1.970 1.830 1.860 388,582 -0.10(-5.10%)
May 23, 2024 2.070 2.070 1.940 1.960 363,772 -0.12(-5.77%)
May 22, 2024 2.040 2.080 2.000 2.080 275,141 +0.03(+1.46%)
May 21, 2024 2.020 2.060 1.980 2.050 385,954 +0.03(+1.49%)
May 20, 2024 2.030 2.060 2.000 2.020 309,632 +0.00(+0.00%)
May 17, 2024 2.060 2.085 1.990 2.020 325,362 -0.02(-0.98%)
May 16, 2024 2.000 2.065 1.990 2.040 409,043 +0.04(+2.00%)
May 15, 2024 2.030 2.050 1.970 2.000 334,261 -0.01(-0.50%)
May 14, 2024 2.010 2.100 2.000 2.010 231,920 +0.01(+0.50%)
May 13, 2024 2.030 2.130 2.000 2.000 289,455 -0.03(-1.48%)
May 10, 2024 2.080 2.155 1.975 2.030 476,373 -0.04(-1.93%)
May 09, 2024 2.010 2.270 1.920 2.070 988,288 +0.10(+5.08%)
May 08, 2024 1.950 1.980 1.890 1.970 776,714 +0.02(+1.03%)
May 07, 2024 1.930 1.990 1.930 1.950 188,667 +0.03(+1.56%)
May 06, 2024 1.990 2.018 1.910 1.920 318,200 -0.05(-2.54%)
May 03, 2024 1.900 2.040 1.900 1.970 343,611 +0.09(+4.79%)
May 02, 2024 1.860 1.890 1.820 1.880 237,254 +0.03(+1.62%)
May 01, 2024 1.940 1.940 1.835 1.850 295,932 -0.03(-1.60%)
Apr 30, 2024 1.950 1.950 1.870 1.880 201,198 -0.07(-3.59%)
Apr 29, 2024 1.900 2.000 1.900 1.950 417,532 +0.07(+3.72%)
Apr 26, 2024 1.870 1.935 1.840 1.880 284,394 +0.00(+0.00%)
Apr 25, 2024 1.880 1.920 1.830 1.880 327,172 -0.06(-3.09%)
Apr 24, 2024 1.900 1.960 1.881 1.940 351,419 +0.05(+2.65%)
Apr 23, 2024 1.820 1.930 1.810 1.890 285,371 +0.07(+3.85%)
Apr 22, 2024 1.810 1.890 1.790 1.820 350,203 +0.01(+0.55%)
Apr 19, 2024 1.780 1.820 1.740 1.810 438,251 +0.03(+1.69%)
Apr 18, 2024 1.790 1.858 1.750 1.780 464,740 +0.01(+0.56%)
Apr 17, 2024 1.810 1.850 1.740 1.770 625,497 -0.01(-0.56%)
Apr 16, 2024 1.820 1.840 1.770 1.780 349,389 -0.04(-2.20%)
Apr 15, 2024 1.940 1.940 1.820 1.820 548,130 -0.08(-4.21%)
Apr 12, 2024 1.960 1.970 1.900 1.900 370,582 -0.09(-4.52%)
Apr 11, 2024 1.900 2.005 1.900 1.990 439,372 +0.05(+2.58%)
Apr 10, 2024 1.970 1.990 1.880 1.940 486,986 -0.04(-2.02%)
Apr 09, 2024 2.030 2.050 1.970 1.980 1,339,709 -0.04(-1.98%)
Apr 08, 2024 1.920 2.040 1.920 2.020 608,779 +0.11(+5.76%)
Apr 05, 2024 1.920 1.950 1.895 1.910 511,690 +0.00(+0.00%)
Apr 04, 2024 1.990 2.020 1.910 1.910 534,641 -0.03(-1.55%)
Apr 03, 2024 1.990 2.030 1.920 1.940 573,969 -0.06(-3.00%)
Apr 02, 2024 2.020 2.035 1.955 2.000 1,121,397 -0.03(-1.48%)
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.