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 (%)
May 31, 2022 5.000 5.180 4.660 5.030 968,636 +0.09(+1.82%)
May 27, 2022 5.160 5.550 4.740 4.940 2,207,471 +0.38(+8.33%)
May 26, 2022 4.410 4.680 4.400 4.560 828,684 +0.25(+5.80%)
May 25, 2022 3.880 4.325 3.880 4.310 628,134 +0.42(+10.80%)
May 24, 2022 4.020 4.020 3.660 3.890 371,990 -0.18(-4.42%)
May 23, 2022 4.140 4.230 3.950 4.070 306,572 -0.06(-1.45%)
May 20, 2022 4.220 4.260 3.830 4.130 378,882 -0.04(-0.96%)
May 19, 2022 4.070 4.260 4.070 4.170 475,141 +0.08(+1.96%)
May 18, 2022 4.130 4.330 4.010 4.090 515,812 -0.20(-4.66%)
May 17, 2022 4.610 4.690 4.130 4.290 964,567 +0.08(+1.90%)
May 16, 2022 4.900 4.900 4.031 4.210 852,243 -0.59(-12.29%)
May 13, 2022 4.920 5.410 4.760 4.800 838,519 -0.08(-1.64%)
May 12, 2022 4.330 5.250 4.240 4.880 1,372,188 -0.20(-3.94%)
May 11, 2022 5.880 5.960 4.870 5.080 2,187,302 -0.84(-14.19%)
May 10, 2022 6.110 6.135 5.665 5.920 694,957 +0.09(+1.54%)
May 09, 2022 6.290 6.290 5.700 5.830 537,049 -0.55(-8.62%)
May 06, 2022 6.460 6.460 5.860 6.380 977,726 -0.08(-1.24%)
May 05, 2022 6.420 6.510 6.036 6.460 490,887 -0.05(-0.77%)
May 04, 2022 6.540 6.720 6.100 6.510 389,287 +0.01(+0.15%)
May 03, 2022 6.380 6.530 6.212 6.500 343,997 +0.14(+2.20%)
May 02, 2022 5.990 6.430 5.900 6.360 490,182 +0.39(+6.53%)
Apr 29, 2022 6.300 6.400 5.930 5.970 312,412 -0.34(-5.39%)
Apr 28, 2022 6.370 6.500 6.030 6.310 324,178 +0.11(+1.77%)
Apr 27, 2022 6.490 6.750 6.130 6.200 413,614 -0.30(-4.62%)
Apr 26, 2022 7.050 7.060 6.360 6.500 565,603 -0.50(-7.14%)
Apr 25, 2022 6.480 7.325 6.310 7.000 785,102 +0.52(+8.02%)
Apr 22, 2022 6.660 6.730 6.385 6.480 281,915 -0.24(-3.57%)
Apr 21, 2022 6.730 6.960 6.600 6.720 284,289 +0.14(+2.13%)
Apr 20, 2022 6.860 6.890 6.060 6.580 938,473 +0.25(+3.95%)
Apr 19, 2022 6.200 6.600 6.200 6.330 407,975 +0.13(+2.10%)
Apr 18, 2022 6.700 6.700 6.000 6.200 408,053 -0.44(-6.63%)
Apr 14, 2022 6.830 7.000 6.540 6.640 386,568 -0.18(-2.64%)
Apr 13, 2022 6.710 6.955 6.625 6.820 434,543 +0.08(+1.19%)
Apr 12, 2022 6.870 7.105 6.680 6.740 235,043 -0.16(-2.32%)
Apr 11, 2022 7.130 7.450 6.840 6.900 452,809 -0.29(-4.03%)
Apr 08, 2022 7.050 7.484 6.950 7.190 306,586 +0.07(+0.98%)
Apr 07, 2022 7.150 7.440 7.060 7.120 269,341 -0.06(-0.84%)
Apr 06, 2022 7.420 7.420 7.080 7.180 405,593 -0.34(-4.52%)
Apr 05, 2022 7.890 7.930 7.440 7.520 302,733 -0.29(-3.71%)
Apr 04, 2022 8.240 8.240 7.710 7.810 823,485 -0.40(-4.87%)
Apr 01, 2022 8.620 8.799 8.050 8.210 424,288 -0.32(-3.75%)
Mar 31, 2022 8.950 9.000 8.420 8.530 555,221 -0.44(-4.91%)
Mar 30, 2022 9.500 10.21 8.860 8.970 697,781 -0.54(-5.68%)
Mar 29, 2022 8.600 9.610 8.470 9.510 1,000,029 +0.88(+10.20%)
Mar 28, 2022 8.280 8.650 7.800 8.630 484,414 +0.44(+5.37%)
Mar 25, 2022 8.970 8.970 8.090 8.190 395,203 -0.72(-8.08%)
Mar 24, 2022 9.490 9.490 8.700 8.910 532,748 -0.54(-5.71%)
Mar 23, 2022 9.610 9.840 9.426 9.450 226,829 -0.26(-2.68%)
Mar 22, 2022 9.920 10.04 9.520 9.710 299,689 -0.16(-1.62%)
Mar 21, 2022 9.960 10.09 9.680 9.870 366,058 -0.18(-1.79%)
Mar 18, 2022 9.900 10.16 9.730 10.05 719,524 +0.11(+1.11%)
Mar 17, 2022 10.00 10.32 9.760 9.940 267,369 -0.17(-1.68%)
Mar 16, 2022 10.08 10.74 9.620 10.11 495,330 +0.10(+1.00%)
Mar 15, 2022 9.600 10.41 9.600 10.01 622,942 +0.56(+5.93%)
Mar 14, 2022 9.260 9.760 9.000 9.450 710,683 +0.22(+2.38%)
Mar 11, 2022 9.780 9.930 9.210 9.230 477,338 -0.48(-4.94%)
Mar 10, 2022 9.490 9.950 9.360 9.710 678,661 +0.07(+0.73%)
Mar 09, 2022 9.280 9.730 9.230 9.640 438,051 +0.61(+6.76%)
Mar 08, 2022 8.820 9.810 8.510 9.030 379,211 +0.26(+2.96%)
Mar 07, 2022 9.410 9.540 8.770 8.770 394,938 -0.64(-6.80%)
Mar 04, 2022 9.860 9.995 9.210 9.410 296,204 -0.56(-5.62%)
Mar 03, 2022 10.21 10.46 9.820 9.970 212,660 -0.23(-2.25%)
Mar 02, 2022 9.820 10.24 9.550 10.20 452,395 +0.44(+4.51%)
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.