Skip to main content

Solo Brands Inc Cl A (NY: DTC )

1.140 -0.010 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.180 1.250 1.130 1.140 260,725 -0.01(-0.87%)
Dec 05, 2024 1.170 1.178 1.130 1.150 278,196 -0.02(-1.71%)
Dec 04, 2024 1.150 1.200 1.150 1.170 168,661 +0.01(+0.86%)
Dec 03, 2024 1.200 1.200 1.150 1.160 280,131 -0.03(-2.52%)
Dec 02, 2024 1.240 1.260 1.180 1.190 313,389 -0.05(-4.03%)
Nov 29, 2024 1.250 1.280 1.215 1.240 80,537 -0.02(-1.59%)
Nov 27, 2024 1.370 1.390 1.210 1.260 702,933 -0.10(-7.35%)
Nov 26, 2024 1.290 1.360 1.240 1.360 245,065 +0.07(+5.43%)
Nov 25, 2024 1.290 1.310 1.270 1.290 291,293 +0.02(+1.57%)
Nov 22, 2024 1.220 1.320 1.166 1.270 717,300 +0.08(+6.72%)
Nov 21, 2024 1.110 1.200 1.080 1.190 494,972 +0.11(+10.19%)
Nov 20, 2024 1.050 1.090 1.030 1.080 202,670 +0.04(+3.85%)
Nov 19, 2024 1.100 1.100 1.030 1.040 271,461 -0.09(-7.96%)
Nov 18, 2024 1.120 1.170 1.110 1.130 288,124 +0.01(+0.89%)
Nov 15, 2024 1.140 1.150 1.090 1.120 335,533 -0.02(-1.75%)
Nov 14, 2024 1.180 1.191 1.140 1.140 431,378 -0.04(-3.39%)
Nov 13, 2024 1.230 1.240 1.175 1.180 502,009 -0.07(-5.60%)
Nov 12, 2024 1.290 1.300 1.225 1.250 255,190 -0.04(-3.10%)
Nov 11, 2024 1.340 1.355 1.250 1.290 289,554 -0.02(-1.53%)
Nov 08, 2024 1.430 1.430 1.300 1.310 215,038 -0.09(-6.43%)
Nov 07, 2024 1.230 1.586 1.230 1.400 371,723 -0.06(-4.11%)
Nov 06, 2024 1.470 1.505 1.440 1.460 357,832 +0.03(+2.10%)
Nov 05, 2024 1.390 1.470 1.380 1.430 331,239 +0.06(+4.38%)
Nov 04, 2024 1.230 1.380 1.230 1.370 204,982 +0.14(+11.38%)
Nov 01, 2024 1.270 1.270 1.230 1.230 363,568 -0.02(-1.60%)
Oct 31, 2024 1.300 1.300 1.250 1.250 132,730 -0.05(-3.85%)
Oct 30, 2024 1.350 1.350 1.290 1.300 121,925 +0.00(+0.00%)
Oct 29, 2024 1.270 1.315 1.265 1.300 180,326 -0.01(-0.76%)
Oct 28, 2024 1.250 1.340 1.250 1.310 365,270 +0.06(+4.80%)
Oct 25, 2024 1.280 1.280 1.250 1.250 185,953 -0.01(-0.79%)
Oct 24, 2024 1.300 1.300 1.250 1.260 166,853 -0.02(-1.56%)
Oct 23, 2024 1.310 1.310 1.260 1.280 171,921 -0.02(-1.54%)
Oct 22, 2024 1.310 1.320 1.270 1.300 148,752 +0.00(+0.00%)
Oct 21, 2024 1.320 1.350 1.300 1.300 158,162 -0.03(-2.26%)
Oct 18, 2024 1.340 1.340 1.320 1.330 182,495 -0.01(-0.75%)
Oct 17, 2024 1.350 1.380 1.320 1.340 287,260 -0.04(-2.90%)
Oct 16, 2024 1.340 1.390 1.340 1.380 144,257 +0.03(+2.22%)
Oct 15, 2024 1.370 1.390 1.310 1.350 199,667 +0.00(+0.00%)
Oct 14, 2024 1.430 1.430 1.340 1.350 186,279 -0.07(-4.93%)
Oct 11, 2024 1.330 1.470 1.330 1.420 238,957 +0.09(+6.77%)
Oct 10, 2024 1.310 1.350 1.310 1.330 69,076 -0.02(-1.48%)
Oct 09, 2024 1.350 1.380 1.290 1.350 171,873 -0.02(-1.46%)
Oct 08, 2024 1.380 1.430 1.360 1.370 93,633 +0.00(+0.00%)
Oct 07, 2024 1.430 1.430 1.370 1.370 101,116 -0.06(-4.20%)
Oct 04, 2024 1.360 1.459 1.359 1.430 198,204 +0.11(+8.33%)
Oct 03, 2024 1.340 1.350 1.300 1.320 162,598 -0.05(-3.65%)
Oct 02, 2024 1.350 1.390 1.305 1.370 242,667 +0.05(+3.79%)
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.