Skip to main content

Solo Brands Inc Cl A (NY: DTC )

1.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 1.350 1.390 1.305 1.370 242,667 +0.05(+3.79%)
Oct 01, 2024 1.430 1.450 1.320 1.320 242,437 -0.09(-6.38%)
Sep 30, 2024 1.410 1.470 1.390 1.410 174,152 -0.01(-0.70%)
Sep 27, 2024 1.520 1.590 1.420 1.420 438,323 -0.06(-4.05%)
Sep 26, 2024 1.500 1.650 1.480 1.480 511,342 +0.01(+0.68%)
Sep 25, 2024 1.490 1.520 1.460 1.470 98,047 -0.05(-3.29%)
Sep 24, 2024 1.490 1.560 1.460 1.520 217,005 +0.02(+1.33%)
Sep 23, 2024 1.520 1.550 1.470 1.500 160,463 +0.03(+2.04%)
Sep 20, 2024 1.540 1.590 1.431 1.470 1,139,228 -0.10(-6.37%)
Sep 19, 2024 1.560 1.610 1.530 1.570 171,966 +0.04(+2.61%)
Sep 18, 2024 1.550 1.650 1.530 1.530 174,831 -0.04(-2.55%)
Sep 17, 2024 1.600 1.650 1.510 1.570 161,395 +0.01(+0.64%)
Sep 16, 2024 1.550 1.620 1.490 1.560 240,091 +0.00(+0.00%)
Sep 13, 2024 1.520 1.625 1.510 1.560 171,073 +0.07(+4.70%)
Sep 12, 2024 1.400 1.560 1.390 1.490 266,769 +0.10(+7.19%)
Sep 11, 2024 1.370 1.425 1.370 1.390 233,279 -0.05(-3.47%)
Sep 10, 2024 1.390 1.450 1.380 1.440 148,884 +0.03(+2.13%)
Sep 09, 2024 1.430 1.485 1.391 1.410 175,412 -0.03(-2.08%)
Sep 06, 2024 1.420 1.490 1.420 1.440 161,085 +0.00(+0.00%)
Sep 05, 2024 1.380 1.500 1.380 1.440 203,557 +0.05(+3.60%)
Sep 04, 2024 1.330 1.470 1.330 1.390 182,658 +0.02(+1.46%)
Sep 03, 2024 1.320 1.380 1.320 1.370 221,373 +0.00(+0.00%)
Aug 30, 2024 1.410 1.440 1.360 1.370 227,673 -0.04(-2.84%)
Aug 29, 2024 1.450 1.490 1.410 1.410 131,398 -0.01(-0.70%)
Aug 28, 2024 1.510 1.517 1.400 1.420 211,872 -0.12(-7.79%)
Aug 27, 2024 1.520 1.590 1.496 1.540 196,600 +0.02(+1.32%)
Aug 26, 2024 1.550 1.616 1.460 1.520 363,993 -0.04(-2.56%)
Aug 23, 2024 1.460 1.670 1.440 1.560 393,873 +0.10(+6.85%)
Aug 22, 2024 1.480 1.480 1.423 1.460 94,697 -0.04(-2.67%)
Aug 21, 2024 1.530 1.530 1.360 1.500 510,388 -0.04(-2.60%)
Aug 20, 2024 1.560 1.560 1.520 1.540 203,125 -0.02(-1.28%)
Aug 19, 2024 1.410 1.560 1.400 1.560 394,318 +0.13(+9.09%)
Aug 16, 2024 1.330 1.450 1.330 1.430 257,876 +0.09(+6.72%)
Aug 15, 2024 1.280 1.350 1.270 1.340 310,051 +0.06(+4.69%)
Aug 14, 2024 1.360 1.360 1.220 1.280 509,094 -0.05(-3.76%)
Aug 13, 2024 1.360 1.440 1.310 1.330 592,451 +0.06(+4.72%)
Aug 12, 2024 1.300 1.338 1.260 1.270 424,423 -0.05(-3.79%)
Aug 09, 2024 1.170 1.380 1.170 1.320 755,722 +0.14(+11.86%)
Aug 08, 2024 1.170 1.210 1.120 1.180 1,203,912 +0.09(+8.26%)
Aug 07, 2024 1.820 1.835 1.080 1.090 3,038,486 -0.93(-46.04%)
Aug 06, 2024 2.020 2.040 1.930 2.020 227,170 +0.04(+2.02%)
Aug 05, 2024 2.110 2.130 1.965 1.980 484,772 -0.18(-8.33%)
Aug 02, 2024 2.240 2.290 2.150 2.160 206,078 -0.15(-6.49%)
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.