Skip to main content

Solo Brands Inc Cl A (NY: DTC )

1.230 -0.020 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.430 198,204 +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.