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 (%)
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%)
Mar 01, 2022 10.41 10.75 9.680 9.760 427,693 -0.80(-7.58%)
Feb 28, 2022 10.21 10.77 10.00 10.56 521,901 +0.24(+2.33%)
Feb 25, 2022 10.19 10.46 10.00 10.32 251,159 +0.21(+2.08%)
Feb 24, 2022 8.970 10.14 8.745 10.11 344,461 +0.84(+9.06%)
Feb 23, 2022 9.840 9.840 9.260 9.270 170,667 -0.42(-4.33%)
Feb 22, 2022 9.710 10.20 9.390 9.690 377,972 -0.11(-1.12%)
Feb 18, 2022 9.800 0 -0.07(-0.71%)
Feb 17, 2022 10.25 10.49 9.780 9.870 245,483 -0.55(-5.28%)
Feb 16, 2022 11.03 11.11 10.17 10.42 338,127 -0.70(-6.29%)
Feb 15, 2022 11.19 11.60 10.75 11.12 379,604 +0.21(+1.92%)
Feb 14, 2022 10.67 11.18 10.56 10.91 225,008 +0.23(+2.15%)
Feb 11, 2022 10.75 11.25 10.49 10.68 226,514 -0.13(-1.20%)
Feb 10, 2022 10.83 11.50 10.60 10.81 299,464 -0.42(-3.74%)
Feb 09, 2022 10.74 11.67 10.62 11.23 431,469 +0.65(+6.14%)
Feb 08, 2022 10.19 10.66 10.01 10.58 187,311 +0.33(+3.22%)
Feb 07, 2022 10.18 10.69 9.870 10.25 506,616 +0.15(+1.49%)
Feb 04, 2022 10.21 10.53 9.500 10.10 922,866 -0.17(-1.66%)
Feb 03, 2022 10.64 9.930 10.27 667,613 -0.66(-6.04%)
Feb 02, 2022 12.17 12.17 10.75 10.93 656,548 -1.12(-9.29%)
Feb 01, 2022 11.41 12.19 11.03 12.05 556,794 +0.89(+7.97%)
Jan 31, 2022 10.91 11.60 10.74 11.16 471,781 +0.22(+2.01%)
Jan 28, 2022 10.21 11.11 9.800 10.94 624,055 +0.65(+6.32%)
Jan 27, 2022 11.07 11.07 9.950 10.29 629,601 -0.56(-5.16%)
Jan 26, 2022 11.90 11.90 10.77 10.85 502,761 -0.73(-6.30%)
Jan 25, 2022 11.59 11.99 11.18 11.58 461,887 -0.40(-3.34%)
Jan 24, 2022 10.38 12.01 10.01 11.98 951,176 +1.14(+10.52%)
Jan 21, 2022 11.52 11.64 10.53 10.84 1,405,138 -0.87(-7.43%)
Jan 20, 2022 11.96 12.80 11.66 11.71 584,786 -0.09(-0.76%)
Jan 19, 2022 13.91 14.00 11.75 11.80 1,361,362 -1.81(-13.30%)
Jan 18, 2022 15.50 15.50 13.55 13.61 735,586 -2.32(-14.56%)
Jan 14, 2022 15.93 0 -0.73(-4.38%)
Jan 13, 2022 16.54 16.98 16.21 16.66 578,720 +0.30(+1.83%)
Jan 12, 2022 16.26 17.45 16.00 16.36 603,880 +0.62(+3.94%)
Jan 11, 2022 15.08 16.00 14.56 15.74 324,710 +0.91(+6.14%)
Jan 10, 2022 15.93 15.94 13.60 14.83 1,003,580 +0.04(+0.27%)
Jan 07, 2022 15.15 15.54 14.75 14.79 160,453 -0.38(-2.50%)
Jan 06, 2022 14.60 15.30 14.23 15.17 268,004 +0.42(+2.85%)
Jan 05, 2022 15.42 15.55 14.51 14.75 293,907 -0.57(-3.72%)
Jan 04, 2022 15.50 15.74 15.00 15.32 380,669 -0.16(-1.03%)
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.