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 )

1.190 +0.110 (+10.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 21, 2024 1.110 1.200 1.080 1.190 494,972 +0.11(+10.19%)
Nov 20, 2024 1.050 1.090 1.030 1.080 202,670 +0.04(+3.85%)
Nov 19, 2024 1.100 1.100 1.030 1.040 271,461 -0.09(-7.96%)
Nov 18, 2024 1.120 1.170 1.110 1.130 288,124 +0.01(+0.89%)
Nov 15, 2024 1.140 1.150 1.090 1.120 335,533 -0.02(-1.75%)
Nov 14, 2024 1.180 1.191 1.140 1.140 431,378 -0.04(-3.39%)
Nov 13, 2024 1.230 1.240 1.175 1.180 502,009 -0.07(-5.60%)
Nov 12, 2024 1.290 1.300 1.225 1.250 255,190 -0.04(-3.10%)
Nov 11, 2024 1.340 1.355 1.250 1.290 289,554 -0.02(-1.53%)
Nov 08, 2024 1.430 1.430 1.300 1.310 215,038 -0.09(-6.43%)
Nov 07, 2024 1.230 1.586 1.230 1.400 371,723 -0.06(-4.11%)
Nov 06, 2024 1.470 1.505 1.440 1.460 357,832 +0.03(+2.10%)
Nov 05, 2024 1.390 1.470 1.380 1.430 331,239 +0.06(+4.38%)
Nov 04, 2024 1.230 1.380 1.230 1.370 204,982 +0.14(+11.38%)
Nov 01, 2024 1.270 1.270 1.230 1.230 363,568 -0.02(-1.60%)
Oct 31, 2024 1.300 1.300 1.250 1.250 132,730 -0.05(-3.85%)
Oct 30, 2024 1.350 1.350 1.290 1.300 121,925 +0.00(+0.00%)
Oct 29, 2024 1.270 1.315 1.265 1.300 180,326 -0.01(-0.76%)
Oct 28, 2024 1.250 1.340 1.250 1.310 365,270 +0.06(+4.80%)
Oct 25, 2024 1.280 1.280 1.250 1.250 185,953 -0.01(-0.79%)
Oct 24, 2024 1.300 1.300 1.250 1.260 166,853 -0.02(-1.56%)
Oct 23, 2024 1.310 1.310 1.260 1.280 171,921 -0.02(-1.54%)
Oct 22, 2024 1.310 1.320 1.270 1.300 148,752 +0.00(+0.00%)
Oct 21, 2024 1.320 1.350 1.300 1.300 158,162 -0.03(-2.26%)
Oct 18, 2024 1.340 1.340 1.320 1.330 182,495 -0.01(-0.75%)
Oct 17, 2024 1.350 1.380 1.320 1.340 287,260 -0.04(-2.90%)
Oct 16, 2024 1.340 1.390 1.340 1.380 144,257 +0.03(+2.22%)
Oct 15, 2024 1.370 1.390 1.310 1.350 199,667 +0.00(+0.00%)
Oct 14, 2024 1.430 1.430 1.340 1.350 186,279 -0.07(-4.93%)
Oct 11, 2024 1.330 1.470 1.330 1.420 238,957 +0.09(+6.77%)
Oct 10, 2024 1.310 1.350 1.310 1.330 69,076 -0.02(-1.48%)
Oct 09, 2024 1.350 1.380 1.290 1.350 171,873 -0.02(-1.46%)
Oct 08, 2024 1.380 1.430 1.360 1.370 93,633 +0.00(+0.00%)
Oct 07, 2024 1.430 1.430 1.370 1.370 101,116 -0.06(-4.20%)
Oct 04, 2024 1.360 1.459 1.359 1.430 198,224 +0.11(+8.33%)
Oct 03, 2024 1.340 1.350 1.300 1.320 162,598 -0.05(-3.65%)
Oct 02, 2024 1.350 1.390 1.305 1.370 242,667 +0.05(+3.79%)
Oct 01, 2024 1.430 1.450 1.320 1.320 242,437 -0.09(-6.38%)
Sep 30, 2024 1.410 1.470 1.390 1.410 174,152 -0.01(-0.70%)
Sep 27, 2024 1.520 1.590 1.420 1.420 438,323 -0.06(-4.05%)
Sep 26, 2024 1.500 1.650 1.480 1.480 511,342 +0.01(+0.68%)
Sep 25, 2024 1.490 1.520 1.460 1.470 98,047 -0.05(-3.29%)
Sep 24, 2024 1.490 1.560 1.460 1.520 217,005 +0.02(+1.33%)
Sep 23, 2024 1.520 1.550 1.470 1.500 160,463 +0.03(+2.04%)
Sep 20, 2024 1.540 1.590 1.431 1.470 1,139,228 -0.10(-6.37%)
Sep 19, 2024 1.560 1.610 1.530 1.570 171,966 +0.04(+2.61%)
Sep 18, 2024 1.550 1.650 1.530 1.530 174,831 -0.04(-2.55%)
Sep 17, 2024 1.600 1.650 1.510 1.570 161,395 +0.01(+0.64%)
Sep 16, 2024 1.550 1.620 1.490 1.560 240,091 +0.00(+0.00%)
Sep 13, 2024 1.520 1.625 1.510 1.560 171,073 +0.07(+4.70%)
Sep 12, 2024 1.400 1.560 1.390 1.490 266,769 +0.10(+7.19%)
Sep 11, 2024 1.370 1.425 1.370 1.390 233,279 -0.05(-3.47%)
Sep 10, 2024 1.390 1.450 1.380 1.440 148,884 +0.03(+2.13%)
Sep 09, 2024 1.430 1.485 1.391 1.410 175,412 -0.03(-2.08%)
Sep 06, 2024 1.420 1.490 1.420 1.440 161,085 +0.00(+0.00%)
Sep 05, 2024 1.380 1.500 1.380 1.440 203,557 +0.05(+3.60%)
Sep 04, 2024 1.330 1.470 1.330 1.390 182,658 +0.02(+1.46%)
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.