Skip to main content

Solo Brands Inc Cl A (NY: DTC )

2.480 -0.020 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.470 2.570 2.450 2.480 231,680 -0.02(-0.80%)
Jul 11, 2024 2.150 2.510 2.110 2.500 1,014,991 +0.39(+18.48%)
Jul 10, 2024 2.120 2.143 2.060 2.110 91,245 +0.00(+0.00%)
Jul 09, 2024 2.160 2.170 2.095 2.110 112,408 -0.05(-2.31%)
Jul 08, 2024 2.090 2.180 2.084 2.160 156,174 +0.07(+3.35%)
Jul 05, 2024 2.060 2.130 2.030 2.090 251,573 +0.01(+0.48%)
Jul 03, 2024 2.060 2.090 2.050 2.080 69,905 +0.02(+0.97%)
Jul 02, 2024 2.080 2.100 2.040 2.060 106,191 -0.06(-2.83%)
Jul 01, 2024 2.280 2.280 2.050 2.120 496,855 -0.16(-7.02%)
Jun 28, 2024 2.170 2.300 2.100 2.280 934,088 +0.08(+3.64%)
Jun 27, 2024 2.210 2.230 2.120 2.200 165,481 -0.01(-0.45%)
Jun 26, 2024 2.110 2.250 2.100 2.210 216,928 +0.08(+3.76%)
Jun 25, 2024 2.230 2.230 2.130 2.130 162,376 -0.08(-3.62%)
Jun 24, 2024 2.180 2.260 2.150 2.210 335,769 +0.05(+2.31%)
Jun 21, 2024 2.120 2.170 2.100 2.160 383,975 +0.04(+1.89%)
Jun 20, 2024 2.030 2.150 2.030 2.120 316,670 +0.05(+2.42%)
Jun 18, 2024 2.080 2.170 2.070 2.070 264,570 -0.03(-1.43%)
Jun 17, 2024 2.070 2.140 2.030 2.100 266,471 +0.01(+0.48%)
Jun 14, 2024 2.050 2.190 2.020 2.090 682,168 +0.14(+7.18%)
Jun 13, 2024 1.980 1.990 1.940 1.950 160,666 -0.03(-1.52%)
Jun 12, 2024 2.000 2.070 1.965 1.980 264,667 -0.01(-0.50%)
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%)
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.