Skip to main content

Solo Brands Inc Cl A (NY: DTC )

2.170 +0.070 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.130 2.200 2.115 2.170 634,994 +0.07(+3.33%)
Mar 27, 2024 2.090 2.150 2.080 2.100 500,333 +0.04(+1.94%)
Mar 26, 2024 2.140 2.150 2.020 2.060 935,384 -0.06(-2.83%)
Mar 25, 2024 2.150 2.240 2.120 2.120 696,168 -0.04(-1.85%)
Mar 22, 2024 2.220 2.240 2.150 2.160 351,530 -0.06(-2.70%)
Mar 21, 2024 2.240 2.320 2.210 2.220 544,636 -0.03(-1.33%)
Mar 20, 2024 2.160 2.260 2.080 2.250 1,040,107 +0.09(+4.17%)
Mar 19, 2024 2.190 2.320 2.140 2.160 1,255,782 +0.13(+6.40%)
Mar 18, 2024 2.330 2.330 2.030 2.030 877,330 -0.31(-13.25%)
Mar 15, 2024 2.110 2.380 2.040 2.340 1,390,606 +0.22(+10.38%)
Mar 14, 2024 2.350 2.400 2.070 2.120 2,392,576 -0.29(-12.03%)
Mar 13, 2024 2.450 2.530 2.400 2.410 1,135,149 -0.04(-1.63%)
Mar 12, 2024 2.490 2.540 2.430 2.450 413,524 -0.03(-1.21%)
Mar 11, 2024 2.460 2.495 2.442 2.480 265,587 +0.02(+0.81%)
Mar 08, 2024 2.450 2.570 2.430 2.460 551,040 +0.01(+0.41%)
Mar 07, 2024 2.510 2.570 2.415 2.450 457,960 -0.05(-2.00%)
Mar 06, 2024 2.560 2.570 2.390 2.500 1,290,180 -0.07(-2.72%)
Mar 05, 2024 2.650 2.660 2.560 2.570 430,748 -0.11(-4.10%)
Mar 04, 2024 2.770 2.800 2.670 2.680 511,086 -0.05(-1.83%)
Mar 01, 2024 2.710 2.750 2.640 2.730 611,362 +0.03(+1.11%)
Feb 29, 2024 2.690 2.760 2.660 2.700 480,307 +0.05(+1.89%)
Feb 28, 2024 2.530 2.680 2.500 2.650 819,663 +0.12(+4.74%)
Feb 27, 2024 2.600 2.650 2.520 2.530 972,916 -0.05(-1.94%)
Feb 26, 2024 2.630 2.630 2.560 2.580 775,913 -0.04(-1.53%)
Feb 23, 2024 2.610 2.730 2.600 2.620 921,921 +0.02(+0.77%)
Feb 22, 2024 2.670 2.680 2.600 2.600 398,969 -0.04(-1.52%)
Feb 21, 2024 2.630 2.660 2.590 2.640 527,695 +0.00(+0.00%)
Feb 20, 2024 2.690 2.710 2.630 2.640 660,449 -0.08(-2.94%)
Feb 16, 2024 2.790 2.840 2.720 2.720 565,145 -0.09(-3.20%)
Feb 15, 2024 2.830 2.930 2.775 2.810 689,472 +0.00(+0.00%)
Feb 14, 2024 2.810 2.860 2.720 2.810 527,947 +0.04(+1.44%)
Feb 13, 2024 2.780 2.849 2.720 2.770 867,858 -0.21(-7.05%)
Feb 12, 2024 2.850 3.027 2.850 2.980 780,317 +0.13(+4.56%)
Feb 09, 2024 2.780 2.880 2.750 2.850 751,011 +0.07(+2.52%)
Feb 08, 2024 2.600 2.780 2.590 2.780 790,184 +0.18(+6.92%)
Feb 07, 2024 2.640 2.640 2.570 2.600 928,916 -0.05(-1.89%)
Feb 06, 2024 2.570 2.670 2.570 2.650 751,627 +0.06(+2.32%)
Feb 05, 2024 2.670 2.680 2.571 2.590 1,195,864 -0.10(-3.72%)
Feb 02, 2024 2.660 2.700 2.610 2.690 1,441,163 -0.08(-2.89%)
Feb 01, 2024 2.810 2.870 2.730 2.770 777,799 -0.02(-0.72%)
Jan 31, 2024 2.880 2.960 2.790 2.790 764,524 -0.13(-4.45%)
Jan 30, 2024 2.890 2.970 2.855 2.920 811,705 +0.01(+0.34%)
Jan 29, 2024 2.800 2.910 2.690 2.910 1,237,699 +0.11(+3.93%)
Jan 26, 2024 2.920 2.965 2.800 2.800 850,318 -0.09(-3.11%)
Jan 25, 2024 2.990 2.990 2.880 2.890 717,616 -0.02(-0.69%)
Jan 24, 2024 2.940 2.950 2.860 2.910 978,018 +0.01(+0.34%)
Jan 23, 2024 3.050 3.050 2.880 2.900 951,036 -0.11(-3.65%)
Jan 22, 2024 3.080 3.160 2.980 3.010 1,086,590 -0.06(-1.95%)
Jan 19, 2024 2.970 3.110 2.850 3.070 1,449,524 +0.10(+3.37%)
Jan 18, 2024 3.020 3.035 2.890 2.970 1,292,744 -0.01(-0.34%)
Jan 17, 2024 2.970 3.090 2.940 2.980 1,449,097 -0.02(-0.67%)
Jan 16, 2024 3.060 3.150 2.900 3.000 2,149,248 -0.06(-1.96%)
Jan 12, 2024 3.270 3.270 3.045 3.060 1,776,192 -0.14(-4.38%)
Jan 11, 2024 3.360 3.360 3.130 3.200 2,310,595 -0.17(-5.04%)
Jan 10, 2024 3.440 3.450 3.220 3.370 2,317,847 -0.13(-3.71%)
Jan 09, 2024 3.660 3.660 3.380 3.500 2,700,111 -0.10(-2.78%)
Jan 08, 2024 3.830 4.060 3.550 3.600 8,360,892 -2.30(-38.98%)
Jan 05, 2024 5.510 6.015 5.442 5.900 1,114,579 +0.40(+7.27%)
Jan 04, 2024 5.620 5.670 5.500 5.500 451,483 -0.04(-0.72%)
Jan 03, 2024 5.730 5.816 5.470 5.540 721,763 -0.43(-7.20%)
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.