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 (%)
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%)
Nov 01, 2022 4.180 4.310 4.000 4.180 222,984 +0.05(+1.21%)
Oct 31, 2022 4.200 4.250 4.050 4.130 224,870 -0.08(-1.90%)
Oct 28, 2022 4.160 4.380 4.020 4.210 128,983 +0.09(+2.18%)
Oct 27, 2022 4.090 4.310 4.040 4.120 144,334 +0.09(+2.23%)
Oct 26, 2022 3.930 4.090 3.885 4.030 153,056 +0.12(+3.07%)
Oct 25, 2022 3.710 4.220 3.710 3.910 433,613 +0.25(+6.83%)
Oct 24, 2022 3.770 3.840 3.650 3.660 169,323 -0.10(-2.66%)
Oct 21, 2022 3.760 3.830 3.502 3.760 281,185 +0.01(+0.27%)
Oct 20, 2022 4.000 4.060 3.680 3.750 496,708 -0.27(-6.72%)
Oct 19, 2022 4.120 4.140 3.980 4.020 141,243 -0.11(-2.66%)
Oct 18, 2022 4.190 4.279 4.050 4.130 150,954 +0.12(+2.99%)
Oct 17, 2022 4.060 4.110 3.940 4.010 166,291 +0.11(+2.82%)
Oct 14, 2022 4.230 4.230 3.900 3.900 218,851 -0.22(-5.34%)
Oct 13, 2022 3.920 4.140 3.800 4.120 279,285 +0.08(+1.98%)
Oct 12, 2022 3.950 4.050 3.870 4.040 200,821 +0.08(+2.02%)
Oct 11, 2022 3.830 3.980 3.760 3.960 188,668 +0.13(+3.39%)
Oct 10, 2022 3.850 3.860 3.685 3.830 206,173 -0.01(-0.26%)
Oct 07, 2022 3.890 3.940 3.763 3.840 270,395 -0.07(-1.79%)
Oct 06, 2022 4.000 4.068 3.890 3.910 223,733 -0.03(-0.76%)
Oct 05, 2022 3.880 3.980 3.820 3.940 242,921 -0.04(-1.01%)
Oct 04, 2022 3.970 4.190 3.920 3.980 403,665 +0.12(+3.11%)
Oct 03, 2022 3.870 4.010 3.750 3.860 294,686 +0.06(+1.58%)
Sep 30, 2022 3.960 4.000 3.760 3.800 391,368 -0.19(-4.76%)
Sep 29, 2022 3.990 4.030 3.830 3.990 246,198 -0.08(-1.97%)
Sep 28, 2022 3.860 4.130 3.860 4.070 255,494 +0.21(+5.44%)
Sep 27, 2022 4.030 4.250 3.780 3.860 293,238 -0.10(-2.53%)
Sep 26, 2022 4.120 4.279 3.950 3.960 151,263 -0.15(-3.65%)
Sep 23, 2022 4.120 4.180 3.960 4.110 275,913 -0.10(-2.38%)
Sep 22, 2022 4.210 4.290 4.122 4.210 214,837 -0.03(-0.71%)
Sep 21, 2022 4.470 4.530 4.220 4.240 224,718 -0.24(-5.36%)
Sep 20, 2022 4.660 4.700 4.380 4.480 319,750 -0.26(-5.49%)
Sep 19, 2022 4.700 4.830 4.610 4.740 349,977 +0.00(+0.00%)
Sep 16, 2022 4.990 5.030 4.710 4.740 506,665 -0.34(-6.69%)
Sep 15, 2022 4.860 5.300 4.860 5.080 326,707 +0.18(+3.67%)
Sep 14, 2022 5.090 5.120 4.830 4.900 336,198 -0.18(-3.54%)
Sep 13, 2022 4.960 5.210 4.910 5.080 340,315 -0.15(-2.87%)
Sep 12, 2022 4.780 5.270 4.780 5.230 442,558 +0.45(+9.41%)
Sep 09, 2022 4.520 4.880 4.509 4.780 525,008 +0.31(+6.94%)
Sep 08, 2022 4.230 4.490 4.160 4.470 389,017 +0.16(+3.71%)
Sep 07, 2022 4.130 4.340 4.060 4.310 601,885 +0.11(+2.62%)
Sep 06, 2022 4.350 4.390 4.120 4.200 625,980 +0.17(+4.22%)
Sep 02, 2022 4.100 4.120 3.920 4.030 258,068 -0.04(-0.98%)
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.