Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solo Brands Inc Cl A (NY: DTC )

2.020 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 4.430 4.560 4.380 4.420 170,934 +0.06(+1.38%)
Jan 30, 2023 4.220 4.460 4.190 4.360 263,110 +0.14(+3.32%)
Jan 27, 2023 4.220 4.350 4.130 4.220 259,901 -0.08(-1.86%)
Jan 26, 2023 4.200 4.320 4.082 4.300 101,987 +0.17(+4.12%)
Jan 25, 2023 4.230 4.240 3.985 4.130 178,093 -0.18(-4.18%)
Jan 24, 2023 4.390 4.560 4.310 4.310 108,346 -0.09(-2.05%)
Jan 23, 2023 4.240 4.430 4.200 4.400 225,768 +0.16(+3.77%)
Jan 20, 2023 4.090 4.270 4.050 4.240 197,711 +0.21(+5.21%)
Jan 19, 2023 4.020 4.125 3.985 4.030 101,748 -0.04(-0.98%)
Jan 18, 2023 4.150 4.280 4.010 4.070 215,528 -0.03(-0.73%)
Jan 17, 2023 4.140 4.240 4.080 4.100 147,649 -0.03(-0.73%)
Jan 13, 2023 4.040 4.135 4.000 4.130 85,412 +0.04(+0.98%)
Jan 12, 2023 4.080 4.136 3.990 4.090 177,925 +0.06(+1.49%)
Jan 11, 2023 4.070 4.220 4.000 4.030 111,639 +0.03(+0.75%)
Jan 10, 2023 4.010 4.110 3.970 4.000 89,467 -0.03(-0.74%)
Jan 09, 2023 3.950 4.090 3.940 4.030 104,414 +0.12(+3.07%)
Jan 06, 2023 3.950 4.045 3.840 3.910 189,342 +0.00(+0.00%)
Jan 05, 2023 3.950 4.050 3.810 3.910 116,033 -0.10(-2.49%)
Jan 04, 2023 3.780 4.080 3.650 4.010 285,888 +0.31(+8.38%)
Jan 03, 2023 3.800 3.870 3.640 3.700 143,272 -0.02(-0.54%)
Dec 30, 2022 3.540 3.726 3.540 3.720 238,292 +0.13(+3.62%)
Dec 29, 2022 3.430 3.610 3.390 3.590 221,867 +0.18(+5.28%)
Dec 28, 2022 3.530 3.570 3.400 3.410 103,318 -0.13(-3.67%)
Dec 27, 2022 3.580 3.605 3.510 3.540 101,967 -0.04(-1.12%)
Dec 23, 2022 3.600 3.660 3.510 3.580 133,771 -0.02(-0.56%)
Dec 22, 2022 3.690 3.770 3.534 3.600 144,197 -0.15(-4.00%)
Dec 21, 2022 3.640 3.770 3.560 3.750 171,640 +0.15(+4.17%)
Dec 20, 2022 3.590 3.780 3.530 3.600 208,687 +0.05(+1.41%)
Dec 19, 2022 3.870 3.870 3.490 3.550 307,276 -0.26(-6.82%)
Dec 16, 2022 3.910 3.980 3.800 3.810 305,444 -0.16(-4.03%)
Dec 15, 2022 3.880 4.020 3.870 3.970 359,848 -0.02(-0.50%)
Dec 14, 2022 4.270 4.271 3.924 3.990 459,291 -0.27(-6.34%)
Dec 13, 2022 4.380 4.380 4.103 4.260 331,628 +0.06(+1.43%)
Dec 12, 2022 4.380 4.380 4.150 4.200 149,030 -0.04(-0.94%)
Dec 09, 2022 4.240 4.290 4.165 4.240 124,920 -0.06(-1.40%)
Dec 08, 2022 4.320 4.324 4.190 4.300 124,410 +0.03(+0.70%)
Dec 07, 2022 4.280 4.380 4.210 4.270 129,961 -0.01(-0.23%)
Dec 06, 2022 4.380 4.395 4.250 4.280 103,627 -0.11(-2.51%)
Dec 05, 2022 4.410 4.540 4.310 4.390 111,445 -0.05(-1.13%)
Dec 02, 2022 4.240 4.530 4.240 4.440 153,633 +0.10(+2.30%)
Dec 01, 2022 4.400 4.400 4.190 4.340 72,199 -0.01(-0.23%)
Nov 30, 2022 4.250 4.450 4.180 4.350 192,445 +0.19(+4.57%)
Nov 29, 2022 4.200 4.240 4.120 4.160 76,162 -0.02(-0.48%)
Nov 28, 2022 4.190 4.319 4.120 4.180 118,350 -0.05(-1.18%)
Nov 25, 2022 4.270 4.390 4.220 4.230 54,430 +0.02(+0.48%)
Nov 23, 2022 4.220 4.314 4.110 4.210 73,892 -0.01(-0.24%)
Nov 22, 2022 4.250 4.300 4.110 4.220 95,369 +0.02(+0.48%)
Nov 21, 2022 4.260 4.310 4.139 4.200 82,483 -0.11(-2.55%)
Nov 18, 2022 4.590 4.640 4.240 4.310 145,759 -0.20(-4.43%)
Nov 17, 2022 4.740 4.740 4.400 4.510 182,283 -0.16(-3.43%)
Nov 16, 2022 4.970 4.970 4.630 4.670 137,354 -0.40(-7.89%)
Nov 15, 2022 5.000 5.150 4.900 5.070 277,528 +0.19(+3.89%)
Nov 14, 2022 4.900 4.980 4.680 4.880 185,405 -0.12(-2.40%)
Nov 11, 2022 4.460 5.000 4.410 5.000 404,015 +0.51(+11.36%)
Nov 10, 2022 4.300 4.660 4.180 4.490 320,086 +0.46(+11.41%)
Nov 09, 2022 4.350 4.470 4.020 4.030 231,869 -0.32(-7.36%)
Nov 08, 2022 4.280 4.440 4.100 4.350 280,065 +0.11(+2.59%)
Nov 07, 2022 4.120 4.330 4.000 4.240 340,777 +0.17(+4.18%)
Nov 04, 2022 4.120 4.220 4.040 4.070 262,429 -0.05(-1.21%)
Nov 03, 2022 3.930 4.145 3.920 4.120 86,938 +0.13(+3.26%)
Nov 02, 2022 4.270 4.270 3.990 3.990 149,219 -0.19(-4.55%)
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.