Advertisement
U.S. Markets close in 3 hrs 10 mins

Solo Brands, Inc. (DTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1.1000-0.0400 (-3.52%)
As of 12:50PM EST. Market open.
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20241.14001.15001.09001.10001.1000181,041
Nov 14, 20241.18001.19101.14001.14001.1400431,400
Nov 13, 20241.23001.24001.17501.18001.1800502,000
Nov 12, 20241.29001.30001.22501.25001.2500255,200
Nov 11, 20241.34001.35501.25001.29001.2900289,500
Nov 08, 20241.43001.43001.30001.31001.3100215,000
Nov 07, 20241.23001.58601.23001.40001.4000371,700
Nov 06, 20241.47001.50501.44001.46001.4600357,800
Nov 05, 20241.39001.47001.38001.43001.4300331,200
Nov 04, 20241.23001.38001.23001.37001.3700205,000
Nov 01, 20241.27001.27001.23001.23001.2300363,400
Oct 31, 20241.30001.30001.25001.25001.2500132,700
Oct 30, 20241.35001.35001.29001.30001.3000121,900
Oct 29, 20241.27001.31501.26501.30001.3000180,300
Oct 28, 20241.25001.34001.25001.31001.3100365,300
Oct 25, 20241.28001.28001.25001.25001.2500186,000
Oct 24, 20241.30001.30001.25001.26001.2600166,800
Oct 23, 20241.31001.31001.26001.28001.2800171,900
Oct 22, 20241.31001.32001.27001.30001.3000149,500
Oct 21, 20241.32001.35001.30001.30001.3000158,200
Oct 18, 20241.34001.34001.32001.33001.3300182,500
Oct 17, 20241.35001.38001.32001.34001.3400287,300
Oct 16, 20241.34001.39001.34001.38001.3800144,800
Oct 15, 20241.37001.39001.31001.35001.3500200,200
Oct 14, 20241.43001.43001.34001.35001.3500186,300
Oct 11, 20241.33001.47001.33001.42001.4200238,900
Oct 10, 20241.31001.35001.31001.33001.330069,100
Oct 09, 20241.35001.38001.29001.35001.3500171,900
Oct 08, 20241.38001.43001.36001.37001.370093,600
Oct 07, 20241.43001.43001.37001.37001.3700101,100
Oct 04, 20241.36001.45901.35901.43001.4300198,200
Oct 03, 20241.34001.35001.30001.32001.3200162,600
Oct 02, 20241.35001.39001.30501.37001.3700242,700
Oct 01, 20241.43001.45001.32001.32001.3200242,400
Sep 30, 20241.41001.47001.39001.41001.4100174,100
Sep 27, 20241.52001.59001.42001.42001.4200438,300
Sep 26, 20241.50001.65001.48001.48001.4800511,300
Sep 25, 20241.49001.52001.46001.47001.470098,200
Sep 24, 20241.49001.56001.46001.52001.5200217,000
Sep 23, 20241.52001.55001.47001.50001.5000160,300
Sep 20, 20241.54001.59001.43101.47001.47001,139,100
Sep 19, 20241.56001.61001.53001.57001.5700171,900
Sep 18, 20241.55501.65001.53001.53001.5300174,800
Sep 17, 20241.60001.65001.51001.57001.5700161,400
Sep 16, 20241.55001.62001.49001.56001.5600240,100
Sep 13, 20241.52001.62501.51001.56001.5600171,100
Sep 12, 20241.40001.56001.39001.49001.4900266,700
Sep 11, 20241.37001.42501.37001.39001.3900233,300
Sep 10, 20241.39001.45001.38001.44001.4400148,900
Sep 09, 20241.43001.48501.39101.41001.4100175,400
Sep 06, 20241.42001.49001.42001.44001.4400161,100
Sep 05, 20241.38001.50001.38001.44001.4400203,600
Sep 04, 20241.33001.47001.33001.39001.3900182,700
Sep 03, 20241.32001.38001.32001.37001.3700221,400
Aug 30, 20241.41001.44001.36001.37001.3700227,700
Aug 29, 20241.45001.49001.41001.41001.4100131,400
Aug 28, 20241.51001.51701.40001.42001.4200211,900
Aug 27, 20241.52001.59001.49601.54001.5400196,600
Aug 26, 20241.55001.61601.46001.52001.5200364,000
Aug 23, 20241.46001.67001.44001.56001.5600393,900
Aug 22, 20241.48001.48001.42401.46001.460094,700
Aug 21, 20241.53001.53001.36001.50001.5000511,300
Aug 20, 20241.56001.56001.52001.54001.5400203,100
Aug 19, 20241.41001.56001.40001.56001.5600394,300
Aug 16, 20241.33001.45001.33001.43001.4300257,900
Aug 15, 20241.28001.35001.27001.34001.3400310,100
Aug 14, 20241.36001.36001.22001.28001.2800509,100
Aug 13, 20241.36001.44001.31001.33001.3300592,500
Aug 12, 20241.30001.33801.26001.27001.2700424,400
Aug 09, 20241.17001.38001.17001.32001.3200755,700
Aug 08, 20241.17001.21001.12001.18001.18001,205,100
Aug 07, 20241.82001.83501.08001.09001.09003,053,900
Aug 06, 20242.02002.04001.93002.02002.0200227,700
Aug 05, 20242.11002.13001.96501.98001.9800484,800
Aug 02, 20242.24002.29002.15002.16002.1600206,100
Aug 01, 20242.37002.42002.26502.31002.3100232,900
Jul 31, 20242.46002.48002.38002.39002.3900229,000
Jul 30, 20242.41002.47002.37002.42002.4200178,300
Jul 29, 20242.44002.45502.39002.43002.4300249,200
Jul 26, 20242.43002.50002.40002.43002.4300187,800
Jul 25, 20242.37002.45002.37002.40002.4000163,800
Jul 24, 20242.37002.44002.32502.35002.3500195,000
Jul 23, 20242.36002.44502.36002.42002.4200154,800
Jul 22, 20242.37002.44002.30002.41002.4100256,700
Jul 19, 20242.29002.39002.29002.35002.3500108,000
Jul 18, 20242.39002.46002.26002.33002.3300174,200
Jul 17, 20242.37002.45002.35002.42002.4200237,500
Jul 16, 20242.38002.50002.32002.42002.4200571,800
Jul 15, 20242.47002.49002.28002.32002.3200748,300
Jul 12, 20242.47002.57002.45002.48002.4800231,700
Jul 11, 20242.15002.51002.11002.50002.50001,016,400
Jul 10, 20242.12002.14302.06002.11002.110091,200
Jul 09, 20242.16002.17002.09502.11002.1100112,400
Jul 08, 20242.09002.18002.08502.16002.1600156,200
Jul 05, 20242.06002.13002.03002.09002.0900251,600
Jul 03, 20242.06002.09002.05002.08002.080069,900
Jul 02, 20242.08002.10002.04002.06002.0600106,200
Jul 01, 20242.28002.28002.05002.12002.1200497,100
Jun 28, 20242.17002.30002.10002.28002.2800934,000
Jun 27, 20242.21002.23002.12002.20002.2000165,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...