NYSE - Nasdaq Real Time Price USD

Solo Brands, Inc. (DTC)

Compare
1.1100 -0.0300 (-2.63%)
As of 10:19 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 1.1400 1.1500 1.1100 1.1100 1.1100 98,149
Nov 14, 2024 1.1800 1.1910 1.1400 1.1400 1.1400 431,400
Nov 13, 2024 1.2300 1.2400 1.1750 1.1800 1.1800 502,000
Nov 12, 2024 1.2900 1.3000 1.2250 1.2500 1.2500 255,200
Nov 11, 2024 1.3400 1.3550 1.2500 1.2900 1.2900 289,500
Nov 8, 2024 1.4300 1.4300 1.3000 1.3100 1.3100 215,000
Nov 7, 2024 1.2300 1.5860 1.2300 1.4000 1.4000 371,700
Nov 6, 2024 1.4700 1.5050 1.4400 1.4600 1.4600 357,800
Nov 5, 2024 1.3900 1.4700 1.3800 1.4300 1.4300 331,200
Nov 4, 2024 1.2300 1.3800 1.2300 1.3700 1.3700 205,000
Nov 1, 2024 1.2700 1.2700 1.2300 1.2300 1.2300 363,400
Oct 31, 2024 1.3000 1.3000 1.2500 1.2500 1.2500 132,700
Oct 30, 2024 1.3500 1.3500 1.2900 1.3000 1.3000 121,900
Oct 29, 2024 1.2700 1.3150 1.2650 1.3000 1.3000 180,300
Oct 28, 2024 1.2500 1.3400 1.2500 1.3100 1.3100 365,300
Oct 25, 2024 1.2800 1.2800 1.2500 1.2500 1.2500 186,000
Oct 24, 2024 1.3000 1.3000 1.2500 1.2600 1.2600 166,800
Oct 23, 2024 1.3100 1.3100 1.2600 1.2800 1.2800 171,900
Oct 22, 2024 1.3100 1.3200 1.2700 1.3000 1.3000 149,500
Oct 21, 2024 1.3200 1.3500 1.3000 1.3000 1.3000 158,200
Oct 18, 2024 1.3400 1.3400 1.3200 1.3300 1.3300 182,500
Oct 17, 2024 1.3500 1.3800 1.3200 1.3400 1.3400 287,300
Oct 16, 2024 1.3400 1.3900 1.3400 1.3800 1.3800 144,800
Oct 15, 2024 1.3700 1.3900 1.3100 1.3500 1.3500 200,200
Oct 14, 2024 1.4300 1.4300 1.3400 1.3500 1.3500 186,300
Oct 11, 2024 1.3300 1.4700 1.3300 1.4200 1.4200 238,900
Oct 10, 2024 1.3100 1.3500 1.3100 1.3300 1.3300 69,100
Oct 9, 2024 1.3500 1.3800 1.2900 1.3500 1.3500 171,900
Oct 8, 2024 1.3800 1.4300 1.3600 1.3700 1.3700 93,600
Oct 7, 2024 1.4300 1.4300 1.3700 1.3700 1.3700 101,100
Oct 4, 2024 1.3600 1.4590 1.3590 1.4300 1.4300 198,200
Oct 3, 2024 1.3400 1.3500 1.3000 1.3200 1.3200 162,600
Oct 2, 2024 1.3500 1.3900 1.3050 1.3700 1.3700 242,700
Oct 1, 2024 1.4300 1.4500 1.3200 1.3200 1.3200 242,400
Sep 30, 2024 1.4100 1.4700 1.3900 1.4100 1.4100 174,100
Sep 27, 2024 1.5200 1.5900 1.4200 1.4200 1.4200 438,300
Sep 26, 2024 1.5000 1.6500 1.4800 1.4800 1.4800 511,300
Sep 25, 2024 1.4900 1.5200 1.4600 1.4700 1.4700 98,200
Sep 24, 2024 1.4900 1.5600 1.4600 1.5200 1.5200 217,000
Sep 23, 2024 1.5200 1.5500 1.4700 1.5000 1.5000 160,300
Sep 20, 2024 1.5400 1.5900 1.4310 1.4700 1.4700 1,139,100
Sep 19, 2024 1.5600 1.6100 1.5300 1.5700 1.5700 171,900
Sep 18, 2024 1.5550 1.6500 1.5300 1.5300 1.5300 174,800
Sep 17, 2024 1.6000 1.6500 1.5100 1.5700 1.5700 161,400
Sep 16, 2024 1.5500 1.6200 1.4900 1.5600 1.5600 240,100
Sep 13, 2024 1.5200 1.6250 1.5100 1.5600 1.5600 171,100
Sep 12, 2024 1.4000 1.5600 1.3900 1.4900 1.4900 266,700
Sep 11, 2024 1.3700 1.4250 1.3700 1.3900 1.3900 233,300
Sep 10, 2024 1.3900 1.4500 1.3800 1.4400 1.4400 148,900
Sep 9, 2024 1.4300 1.4850 1.3910 1.4100 1.4100 175,400
Sep 6, 2024 1.4200 1.4900 1.4200 1.4400 1.4400 161,100
Sep 5, 2024 1.3800 1.5000 1.3800 1.4400 1.4400 203,600
Sep 4, 2024 1.3300 1.4700 1.3300 1.3900 1.3900 182,700
Sep 3, 2024 1.3200 1.3800 1.3200 1.3700 1.3700 221,400
Aug 30, 2024 1.4100 1.4400 1.3600 1.3700 1.3700 227,700
Aug 29, 2024 1.4500 1.4900 1.4100 1.4100 1.4100 131,400
Aug 28, 2024 1.5100 1.5170 1.4000 1.4200 1.4200 211,900
Aug 27, 2024 1.5200 1.5900 1.4960 1.5400 1.5400 196,600
Aug 26, 2024 1.5500 1.6160 1.4600 1.5200 1.5200 364,000
Aug 23, 2024 1.4600 1.6700 1.4400 1.5600 1.5600 393,900
Aug 22, 2024 1.4800 1.4800 1.4240 1.4600 1.4600 94,700
Aug 21, 2024 1.5300 1.5300 1.3600 1.5000 1.5000 511,300
Aug 20, 2024 1.5600 1.5600 1.5200 1.5400 1.5400 203,100
Aug 19, 2024 1.4100 1.5600 1.4000 1.5600 1.5600 394,300
Aug 16, 2024 1.3300 1.4500 1.3300 1.4300 1.4300 257,900
Aug 15, 2024 1.2800 1.3500 1.2700 1.3400 1.3400 310,100
Aug 14, 2024 1.3600 1.3600 1.2200 1.2800 1.2800 509,100
Aug 13, 2024 1.3600 1.4400 1.3100 1.3300 1.3300 592,500
Aug 12, 2024 1.3000 1.3380 1.2600 1.2700 1.2700 424,400
Aug 9, 2024 1.1700 1.3800 1.1700 1.3200 1.3200 755,700
Aug 8, 2024 1.1700 1.2100 1.1200 1.1800 1.1800 1,205,100
Aug 7, 2024 1.8200 1.8350 1.0800 1.0900 1.0900 3,053,900
Aug 6, 2024 2.0200 2.0400 1.9300 2.0200 2.0200 227,700
Aug 5, 2024 2.1100 2.1300 1.9650 1.9800 1.9800 484,800
Aug 2, 2024 2.2400 2.2900 2.1500 2.1600 2.1600 206,100
Aug 1, 2024 2.3700 2.4200 2.2650 2.3100 2.3100 232,900
Jul 31, 2024 2.4600 2.4800 2.3800 2.3900 2.3900 229,000
Jul 30, 2024 2.4100 2.4700 2.3700 2.4200 2.4200 178,300
Jul 29, 2024 2.4400 2.4550 2.3900 2.4300 2.4300 249,200
Jul 26, 2024 2.4300 2.5000 2.4000 2.4300 2.4300 187,800
Jul 25, 2024 2.3700 2.4500 2.3700 2.4000 2.4000 163,800
Jul 24, 2024 2.3700 2.4400 2.3250 2.3500 2.3500 195,000
Jul 23, 2024 2.3600 2.4450 2.3600 2.4200 2.4200 154,800
Jul 22, 2024 2.3700 2.4400 2.3000 2.4100 2.4100 256,700
Jul 19, 2024 2.2900 2.3900 2.2900 2.3500 2.3500 108,000
Jul 18, 2024 2.3900 2.4600 2.2600 2.3300 2.3300 174,200
Jul 17, 2024 2.3700 2.4500 2.3500 2.4200 2.4200 237,500
Jul 16, 2024 2.3800 2.5000 2.3200 2.4200 2.4200 571,800
Jul 15, 2024 2.4700 2.4900 2.2800 2.3200 2.3200 748,300
Jul 12, 2024 2.4700 2.5700 2.4500 2.4800 2.4800 231,700
Jul 11, 2024 2.1500 2.5100 2.1100 2.5000 2.5000 1,016,400
Jul 10, 2024 2.1200 2.1430 2.0600 2.1100 2.1100 91,200
Jul 9, 2024 2.1600 2.1700 2.0950 2.1100 2.1100 112,400
Jul 8, 2024 2.0900 2.1800 2.0850 2.1600 2.1600 156,200
Jul 5, 2024 2.0600 2.1300 2.0300 2.0900 2.0900 251,600
Jul 3, 2024 2.0600 2.0900 2.0500 2.0800 2.0800 69,900
Jul 2, 2024 2.0800 2.1000 2.0400 2.0600 2.0600 106,200
Jul 1, 2024 2.2800 2.2800 2.0500 2.1200 2.1200 497,100
Jun 28, 2024 2.1700 2.3000 2.1000 2.2800 2.2800 934,000
Jun 27, 2024 2.2100 2.2300 2.1200 2.2000 2.2000 165,500
Jun 26, 2024 2.1100 2.2500 2.1000 2.2100 2.2100 216,900
Jun 25, 2024 2.2300 2.2300 2.1300 2.1300 2.1300 162,400
Jun 24, 2024 2.1800 2.2600 2.1500 2.2100 2.2100 335,800
Jun 21, 2024 2.1200 2.1700 2.1000 2.1600 2.1600 383,800
Jun 20, 2024 2.0300 2.1500 2.0300 2.1200 2.1200 316,700
Jun 18, 2024 2.0800 2.1700 2.0700 2.0700 2.0700 264,600
Jun 17, 2024 2.0700 2.1400 2.0300 2.1000 2.1000 266,500
Jun 14, 2024 2.0500 2.1900 2.0200 2.0900 2.0900 682,200
Jun 13, 2024 1.9800 1.9900 1.9400 1.9500 1.9500 161,500
Jun 12, 2024 2.0000 2.0700 1.9650 1.9800 1.9800 264,500
Jun 11, 2024 1.8500 2.0000 1.8500 1.9900 1.9900 283,300
Jun 10, 2024 1.8500 1.9100 1.8400 1.8800 1.8800 178,700
Jun 7, 2024 1.9000 1.9500 1.8300 1.8600 1.8600 231,000
Jun 6, 2024 1.9500 2.0050 1.9000 1.9200 1.9200 196,600
Jun 5, 2024 1.9100 1.9800 1.8650 1.9700 1.9700 284,200
Jun 4, 2024 1.9000 1.9800 1.8700 1.8700 1.8700 177,700
Jun 3, 2024 1.9500 2.0300 1.8900 1.8900 1.8900 584,200
May 31, 2024 1.9500 1.9900 1.9500 1.9500 1.9500 226,200
May 30, 2024 1.9400 1.9600 1.9250 1.9400 1.9400 217,200
May 29, 2024 1.8300 1.9400 1.8300 1.9300 1.9300 306,600
May 28, 2024 1.8300 1.8600 1.8100 1.8600 1.8600 324,200
May 24, 2024 1.9700 1.9700 1.8300 1.8600 1.8600 388,100
May 23, 2024 2.0700 2.0700 1.9400 1.9600 1.9600 363,800
May 22, 2024 2.0400 2.0800 2.0000 2.0800 2.0800 275,100
May 21, 2024 2.0200 2.0600 1.9800 2.0500 2.0500 385,900
May 20, 2024 2.0300 2.0600 2.0000 2.0200 2.0200 309,600
May 17, 2024 2.0600 2.0850 1.9900 2.0200 2.0200 325,400
May 16, 2024 2.0000 2.0650 1.9900 2.0400 2.0400 409,000
May 15, 2024 2.0300 2.0500 1.9700 2.0000 2.0000 334,300
May 14, 2024 2.0100 2.1000 2.0000 2.0100 2.0100 231,900
May 13, 2024 2.0300 2.1300 2.0000 2.0000 2.0000 289,500
May 10, 2024 2.0800 2.1550 1.9750 2.0300 2.0300 476,400
May 9, 2024 2.0100 2.2700 1.9200 2.0700 2.0700 988,300
May 8, 2024 1.9500 1.9800 1.8900 1.9700 1.9700 776,700
May 7, 2024 1.9300 1.9900 1.9300 1.9500 1.9500 188,700
May 6, 2024 1.9900 2.0180 1.9100 1.9200 1.9200 318,200
May 3, 2024 1.9000 2.0400 1.9000 1.9700 1.9700 343,600
May 2, 2024 1.8600 1.8900 1.8200 1.8800 1.8800 237,300
May 1, 2024 1.9400 1.9400 1.8350 1.8500 1.8500 295,800
Apr 30, 2024 1.9500 1.9500 1.8700 1.8800 1.8800 201,200
Apr 29, 2024 1.9000 2.0000 1.9000 1.9500 1.9500 417,500
Apr 26, 2024 1.8700 1.9350 1.8400 1.8800 1.8800 284,400
Apr 25, 2024 1.8800 1.9200 1.8300 1.8800 1.8800 327,200
Apr 24, 2024 1.9000 1.9600 1.8810 1.9400 1.9400 351,400
Apr 23, 2024 1.8200 1.9300 1.8100 1.8900 1.8900 285,400
Apr 22, 2024 1.8100 1.8900 1.7900 1.8200 1.8200 350,200
Apr 19, 2024 1.7800 1.8200 1.7400 1.8100 1.8100 438,300
Apr 18, 2024 1.7900 1.8580 1.7500 1.7800 1.7800 464,700
Apr 17, 2024 1.8100 1.8500 1.7400 1.7700 1.7700 625,500
Apr 16, 2024 1.8200 1.8400 1.7700 1.7800 1.7800 349,400
Apr 15, 2024 1.9400 1.9400 1.8200 1.8200 1.8200 548,200
Apr 12, 2024 1.9600 1.9700 1.9000 1.9000 1.9000 370,600
Apr 11, 2024 1.9000 2.0050 1.9000 1.9900 1.9900 439,200
Apr 10, 2024 1.9700 1.9900 1.8800 1.9400 1.9400 487,000
Apr 9, 2024 2.0300 2.0500 1.9700 1.9800 1.9800 1,339,700
Apr 8, 2024 1.9200 2.0400 1.9200 2.0200 2.0200 608,800
Apr 5, 2024 1.9200 1.9500 1.8950 1.9100 1.9100 511,700
Apr 4, 2024 1.9900 2.0200 1.9100 1.9100 1.9100 534,600
Apr 3, 2024 1.9900 2.0300 1.9200 1.9400 1.9400 573,900
Apr 2, 2024 2.0200 2.0350 1.9550 2.0000 2.0000 1,121,400
Apr 1, 2024 2.1800 2.1800 2.0300 2.0300 2.0300 708,600
Mar 28, 2024 2.1300 2.2000 2.1150 2.1700 2.1700 635,000
Mar 27, 2024 2.0900 2.1500 2.0800 2.1000 2.1000 500,300
Mar 26, 2024 2.1400 2.1500 2.0200 2.0600 2.0600 935,600
Mar 25, 2024 2.1500 2.2400 2.1200 2.1200 2.1200 696,100
Mar 22, 2024 2.2200 2.2400 2.1500 2.1600 2.1600 351,400
Mar 21, 2024 2.2400 2.3200 2.2100 2.2200 2.2200 544,600
Mar 20, 2024 2.1600 2.2600 2.0800 2.2500 2.2500 1,040,100
Mar 19, 2024 2.1900 2.3200 2.1400 2.1600 2.1600 1,255,700
Mar 18, 2024 2.3300 2.3300 2.0300 2.0300 2.0300 878,400
Mar 15, 2024 2.1100 2.3800 2.0400 2.3400 2.3400 1,390,600
Mar 14, 2024 2.3500 2.4000 2.0700 2.1200 2.1200 2,392,600
Mar 13, 2024 2.4500 2.5300 2.4000 2.4100 2.4100 1,137,100
Mar 12, 2024 2.4900 2.5400 2.4300 2.4500 2.4500 413,400
Mar 11, 2024 2.4600 2.4950 2.4420 2.4800 2.4800 265,600
Mar 8, 2024 2.4500 2.5700 2.4300 2.4600 2.4600 551,000
Mar 7, 2024 2.5100 2.5700 2.4150 2.4500 2.4500 458,000
Mar 6, 2024 2.5600 2.5700 2.3900 2.5000 2.5000 1,301,700
Mar 5, 2024 2.6500 2.6600 2.5600 2.5700 2.5700 430,700
Mar 4, 2024 2.7700 2.8000 2.6700 2.6800 2.6800 514,400
Mar 1, 2024 2.7100 2.7500 2.6400 2.7300 2.7300 611,400
Feb 29, 2024 2.6900 2.7600 2.6600 2.7000 2.7000 480,300
Feb 28, 2024 2.5300 2.6800 2.5000 2.6500 2.6500 820,400
Feb 27, 2024 2.6000 2.6500 2.5200 2.5300 2.5300 973,300
Feb 26, 2024 2.6300 2.6300 2.5600 2.5800 2.5800 776,400
Feb 23, 2024 2.6100 2.7300 2.6000 2.6200 2.6200 921,900
Feb 22, 2024 2.6700 2.6800 2.6000 2.6000 2.6000 399,000
Feb 21, 2024 2.6300 2.6600 2.5900 2.6400 2.6400 527,700
Feb 20, 2024 2.6950 2.7100 2.6300 2.6400 2.6400 660,400
Feb 16, 2024 2.7900 2.8400 2.7200 2.7200 2.7200 563,800
Feb 15, 2024 2.8300 2.9300 2.7750 2.8100 2.8100 689,500
Feb 14, 2024 2.8100 2.8600 2.7200 2.8100 2.8100 527,900
Feb 13, 2024 2.7800 2.8490 2.7200 2.7700 2.7700 867,900
Feb 12, 2024 2.8500 3.0270 2.8500 2.9800 2.9800 780,300
Feb 9, 2024 2.7800 2.8800 2.7500 2.8500 2.8500 751,000
Feb 8, 2024 2.6000 2.7800 2.5900 2.7800 2.7800 791,000
Feb 7, 2024 2.6400 2.6400 2.5700 2.6000 2.6000 929,400
Feb 6, 2024 2.5700 2.6700 2.5700 2.6500 2.6500 751,600
Feb 5, 2024 2.6700 2.6800 2.5700 2.5900 2.5900 1,198,300
Feb 2, 2024 2.6600 2.7000 2.6100 2.6900 2.6900 1,440,600
Feb 1, 2024 2.8100 2.8700 2.7300 2.7700 2.7700 778,100
Jan 31, 2024 2.8800 2.9600 2.7900 2.7900 2.7900 764,500
Jan 30, 2024 2.8900 2.9700 2.8550 2.9200 2.9200 811,700
Jan 29, 2024 2.8000 2.9100 2.6900 2.9100 2.9100 1,237,700
Jan 26, 2024 2.9200 2.9650 2.8000 2.8000 2.8000 850,300
Jan 25, 2024 2.9900 2.9900 2.8800 2.8900 2.8900 717,600
Jan 24, 2024 2.9400 2.9500 2.8600 2.9100 2.9100 978,500
Jan 23, 2024 3.0500 3.0500 2.8800 2.9000 2.9000 950,600
Jan 22, 2024 3.0800 3.1600 2.9800 3.0100 3.0100 1,086,600
Jan 19, 2024 2.9700 3.1100 2.8500 3.0700 3.0700 1,449,200
Jan 18, 2024 3.0200 3.0350 2.8900 2.9700 2.9700 1,292,700
Jan 17, 2024 2.9700 3.0900 2.9400 2.9800 2.9800 1,449,100
Jan 16, 2024 3.0600 3.1500 2.9000 3.0000 3.0000 2,152,800
Jan 12, 2024 3.2700 3.2700 3.0450 3.0600 3.0600 1,774,700
Jan 11, 2024 3.3600 3.3600 3.1300 3.2000 3.2000 2,311,100
Jan 10, 2024 3.4400 3.4500 3.2200 3.3700 3.3700 2,319,000
Jan 9, 2024 3.6600 3.6600 3.3800 3.5000 3.5000 2,704,200
Jan 8, 2024 3.8300 4.0600 3.5500 3.6000 3.6000 8,371,800
Jan 5, 2024 5.5100 6.0150 5.4420 5.9000 5.9000 1,114,600
Jan 4, 2024 5.6200 5.6700 5.5000 5.5000 5.5000 451,500
Jan 3, 2024 5.7300 5.8160 5.4700 5.5400 5.5400 721,800
Jan 2, 2024 6.1100 6.2250 5.9400 5.9700 5.9700 439,400
Dec 29, 2023 6.2200 6.2800 6.1100 6.1600 6.1600 439,100
Dec 28, 2023 6.1700 6.3600 6.1000 6.2300 6.2300 616,100
Dec 27, 2023 6.0400 6.2100 5.9960 6.2000 6.2000 461,600
Dec 26, 2023 5.9600 6.0500 5.8400 6.0000 6.0000 428,800
Dec 22, 2023 5.7600 5.9700 5.7250 5.9600 5.9600 460,700
Dec 21, 2023 5.6800 5.7800 5.5700 5.7300 5.7300 353,000
Dec 20, 2023 5.6300 5.9600 5.5050 5.5300 5.5300 703,500
Dec 19, 2023 5.5100 5.6800 5.4300 5.6400 5.6400 442,000
Dec 18, 2023 5.4200 5.5500 5.3300 5.4700 5.4700 370,300
Dec 15, 2023 5.6000 5.7000 5.3700 5.4200 5.4200 656,600
Dec 14, 2023 5.4500 5.7600 5.4350 5.5400 5.5400 725,700
Dec 13, 2023 5.0500 5.4350 5.0000 5.3800 5.3800 453,600
Dec 12, 2023 5.1500 5.2000 4.9750 5.1100 5.1100 592,000
Dec 11, 2023 5.1900 5.3600 5.1390 5.3300 5.3300 301,900
Dec 8, 2023 5.3200 5.3700 5.2100 5.2100 5.2100 282,400
Dec 7, 2023 5.1300 5.3600 5.1300 5.3500 5.3500 333,200
Dec 6, 2023 5.2000 5.3400 5.1350 5.1500 5.1500 562,000
Dec 5, 2023 5.4300 5.4500 5.1300 5.1500 5.1500 341,000
Dec 4, 2023 5.3100 5.5100 5.3100 5.4300 5.4300 359,500
Dec 1, 2023 5.1800 5.3900 5.0300 5.3800 5.3800 479,000
Nov 30, 2023 5.3500 5.3600 5.1600 5.2100 5.2100 397,800
Nov 29, 2023 5.4200 5.5000 5.2400 5.3500 5.3500 433,900
Nov 28, 2023 5.3100 5.4100 5.1810 5.3600 5.3600 458,000
Nov 27, 2023 5.2900 5.4050 5.2000 5.3600 5.3600 489,300
Nov 24, 2023 5.4200 5.5400 5.2300 5.2700 5.2700 466,100
Nov 22, 2023 5.4900 5.5550 5.3200 5.4300 5.4300 608,700
Nov 21, 2023 5.2400 5.4450 5.1100 5.4100 5.4100 994,800
Nov 20, 2023 4.6900 5.3300 4.6000 5.3000 5.3000 2,032,900
Nov 17, 2023 4.6500 4.6700 4.3500 4.6500 4.6500 517,900
Nov 16, 2023 4.6500 4.6500 4.4300 4.5900 4.5900 389,900
Nov 15, 2023 4.5700 4.7900 4.4800 4.6900 4.6900 1,005,600

Related Tickers