NYSE - Delayed Quote USD

Solo Brands, Inc. (DTC)

1.9900 +0.1100 (+5.85%)
At close: 4:00 PM EDT
1.9900 0.00 (0.00%)
After hours: 4:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 11, 2024 1.8500 2.0000 1.8500 1.9900 1.9900 282,655
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
Nov 14, 2023 4.5000 4.7100 4.4500 4.5500 4.5500 1,049,800
Nov 13, 2023 4.4400 4.4600 4.3000 4.4300 4.4300 504,200
Nov 10, 2023 4.4500 4.5000 4.3600 4.4800 4.4800 405,100
Nov 9, 2023 4.5500 4.5500 4.2400 4.4900 4.4900 1,280,700
Nov 8, 2023 4.7800 4.7800 4.4050 4.5300 4.5300 717,600
Nov 7, 2023 4.2000 4.7500 3.9600 4.7000 4.7000 2,312,900
Nov 6, 2023 4.1900 4.2250 3.8600 3.9500 3.9500 965,200
Nov 3, 2023 4.0700 4.2900 4.0600 4.1700 4.1700 533,200
Nov 2, 2023 3.8700 4.0200 3.8400 4.0000 4.0000 302,100
Nov 1, 2023 3.8500 3.8750 3.6850 3.7500 3.7500 453,000
Oct 31, 2023 3.8600 3.9000 3.7600 3.8500 3.8500 303,400
Oct 30, 2023 3.9000 3.9000 3.7600 3.8200 3.8200 375,400
Oct 27, 2023 3.9400 3.9700 3.8000 3.8300 3.8300 373,200
Oct 26, 2023 3.8000 3.9280 3.8000 3.9200 3.9200 433,800
Oct 25, 2023 3.9200 3.9400 3.7200 3.7800 3.7800 280,200
Oct 24, 2023 4.0200 4.0950 3.9300 3.9400 3.9400 286,400
Oct 23, 2023 3.9600 4.0850 3.8800 3.9700 3.9700 292,700
Oct 20, 2023 4.0500 4.1300 3.9500 4.0200 4.0200 278,900
Oct 19, 2023 4.1600 4.2350 4.0500 4.0500 4.0500 388,100
Oct 18, 2023 4.4900 4.4900 4.1200 4.1400 4.1400 393,800
Oct 17, 2023 4.4300 4.6100 4.3700 4.5200 4.5200 323,700
Oct 16, 2023 4.2800 4.5300 4.2800 4.4900 4.4900 322,600
Oct 13, 2023 4.4900 4.5700 4.1900 4.2300 4.2300 460,700
Oct 12, 2023 4.5700 4.5700 4.3750 4.5100 4.5100 579,300
Oct 11, 2023 4.8900 4.9000 4.4700 4.5400 4.5400 510,400
Oct 10, 2023 4.6900 4.9450 4.6900 4.9000 4.9000 293,200
Oct 9, 2023 4.8300 4.8700 4.5000 4.6800 4.6800 450,200
Oct 6, 2023 4.8300 4.9300 4.7400 4.8300 4.8300 380,500
Oct 5, 2023 4.8800 4.9300 4.7350 4.8300 4.8300 459,100
Oct 4, 2023 5.0100 5.0580 4.8500 4.9000 4.9000 434,800
Oct 3, 2023 5.2400 5.2800 4.9100 5.0000 5.0000 773,000
Oct 2, 2023 5.1000 5.2700 4.9700 5.2600 5.2600 918,200
Sep 29, 2023 4.7600 5.1400 4.7600 5.1000 5.1000 1,030,200
Sep 28, 2023 4.5600 4.7300 4.4500 4.7000 4.7000 385,100
Sep 27, 2023 4.4800 4.6450 4.4550 4.5700 4.5700 488,200
Sep 26, 2023 4.7500 4.7810 4.4250 4.4800 4.4800 684,200
Sep 25, 2023 4.5900 5.1000 4.5900 4.8400 4.8400 719,300
Sep 22, 2023 4.4900 4.5500 4.4050 4.5100 4.5100 350,000
Sep 21, 2023 4.4300 4.5200 4.3900 4.4900 4.4900 452,300
Sep 20, 2023 4.5100 4.6100 4.4000 4.4800 4.4800 658,100
Sep 19, 2023 4.7200 4.8450 4.1900 4.4600 4.4600 2,401,500
Sep 18, 2023 4.5600 4.7700 4.5200 4.7300 4.7300 743,800
Sep 15, 2023 4.5700 4.6000 4.3600 4.5600 4.5600 639,300
Sep 14, 2023 4.7800 4.8500 4.5500 4.5700 4.5700 461,800
Sep 13, 2023 5.0000 5.0300 4.7200 4.7500 4.7500 756,600
Sep 12, 2023 5.0700 5.2600 5.0100 5.0200 5.0200 268,900
Sep 11, 2023 5.3000 5.4200 5.0800 5.0800 5.0800 385,000
Sep 8, 2023 5.2300 5.3700 5.1400 5.2400 5.2400 346,700
Sep 7, 2023 5.2600 5.3300 5.1800 5.2000 5.2000 605,500
Sep 6, 2023 5.3500 5.3500 5.1200 5.2700 5.2700 432,000
Sep 5, 2023 5.4400 5.4400 5.2700 5.3800 5.3800 256,600
Sep 1, 2023 5.6000 5.7000 5.4300 5.4500 5.4500 243,000
Aug 31, 2023 5.7400 5.7700 5.5600 5.5900 5.5900 305,100
Aug 30, 2023 5.6500 5.8400 5.5000 5.7600 5.7600 282,400
Aug 29, 2023 5.6600 5.7650 5.5300 5.6800 5.6800 195,900
Aug 28, 2023 5.7000 5.7100 5.5600 5.6400 5.6400 273,200
Aug 25, 2023 5.7000 5.7900 5.6350 5.6500 5.6500 206,600
Aug 24, 2023 6.1300 6.1300 5.6200 5.6400 5.6400 385,400
Aug 23, 2023 6.0800 6.1830 6.0600 6.1300 6.1300 254,500
Aug 22, 2023 6.2300 6.2500 5.8900 6.1200 6.1200 535,200
Aug 21, 2023 6.2100 6.3400 6.1400 6.1500 6.1500 324,500
Aug 18, 2023 6.2900 6.3230 6.1450 6.2200 6.2200 396,300
Aug 17, 2023 6.4200 6.6350 6.3850 6.4000 6.4000 977,700
Aug 16, 2023 6.0600 6.4350 6.0600 6.3700 6.3700 479,900
Aug 15, 2023 5.9000 6.1100 5.7400 6.0800 6.0800 388,200
Aug 14, 2023 5.9400 6.0200 5.7000 5.9200 5.9200 267,300
Aug 11, 2023 5.7900 5.9900 5.7500 5.9900 5.9900 397,800
Aug 10, 2023 5.7900 6.0000 5.7600 5.8100 5.8100 420,200
Aug 9, 2023 5.8900 5.9350 5.7100 5.7900 5.7900 442,900
Aug 8, 2023 5.9900 6.0800 5.7110 5.9200 5.9200 576,700
Aug 7, 2023 6.1100 6.2200 5.7800 6.0600 6.0600 519,600
Aug 4, 2023 5.8900 6.6700 5.8110 6.1200 6.1200 1,229,100
Aug 3, 2023 5.5500 6.0200 5.4400 5.7900 5.7900 2,654,300
Aug 2, 2023 5.7500 5.7500 5.5000 5.5500 5.5500 534,900
Aug 1, 2023 5.8500 5.8600 5.7200 5.7900 5.7900 334,800
Jul 31, 2023 5.8200 5.8800 5.7700 5.8600 5.8600 366,300
Jul 28, 2023 5.5800 5.8200 5.5600 5.7900 5.7900 278,200
Jul 27, 2023 5.7000 5.7600 5.5000 5.5500 5.5500 308,200
Jul 26, 2023 5.6200 5.7100 5.5200 5.6700 5.6700 370,600
Jul 25, 2023 5.5600 5.6730 5.5600 5.6500 5.6500 250,800
Jul 24, 2023 5.4400 5.5900 5.4000 5.5700 5.5700 366,700
Jul 21, 2023 5.4900 5.5500 5.3850 5.4500 5.4500 243,100
Jul 20, 2023 5.6100 5.6100 5.3500 5.4800 5.4800 407,400
Jul 19, 2023 5.4100 5.7600 5.4100 5.6400 5.6400 476,200
Jul 18, 2023 5.4000 5.5100 5.3400 5.3500 5.3500 481,800
Jul 17, 2023 5.2000 5.4100 5.1100 5.4100 5.4100 478,000
Jul 14, 2023 5.5100 5.5500 5.1400 5.2100 5.2100 330,500
Jul 13, 2023 5.6000 5.6290 5.4700 5.5100 5.5100 349,100
Jul 12, 2023 5.4700 5.6100 5.4600 5.5800 5.5800 395,900
Jul 11, 2023 5.5400 5.5600 5.3400 5.4100 5.4100 451,500
Jul 10, 2023 5.4800 5.5400 5.4300 5.5100 5.5100 504,800
Jul 7, 2023 5.3800 5.5900 5.3800 5.4200 5.4200 492,000
Jul 6, 2023 5.4700 5.5100 5.2800 5.3900 5.3900 367,100
Jul 5, 2023 5.6300 5.6300 5.3800 5.5200 5.5200 422,300
Jul 3, 2023 5.7200 5.8100 5.6400 5.6400 5.6400 222,400
Jun 30, 2023 5.5700 5.7000 5.5000 5.6600 5.6600 733,000
Jun 29, 2023 5.2800 5.5000 5.2500 5.4900 5.4900 616,100
Jun 28, 2023 5.3200 5.3200 5.0900 5.2900 5.2900 633,600
Jun 27, 2023 5.1900 5.3200 5.1200 5.3100 5.3100 498,500
Jun 26, 2023 5.1000 5.2400 5.0300 5.1500 5.1500 328,600
Jun 23, 2023 5.1200 5.3100 5.0600 5.1000 5.1000 1,206,600
Jun 22, 2023 5.0600 5.3400 4.9600 5.1600 5.1600 394,600
Jun 21, 2023 5.0000 5.1100 4.9400 5.0900 5.0900 390,000
Jun 20, 2023 5.0200 5.0200 4.7400 5.0000 5.0000 601,200
Jun 16, 2023 5.3100 5.3100 5.0200 5.0300 5.0300 831,100
Jun 15, 2023 5.2400 5.3000 5.0100 5.2400 5.2400 668,700
Jun 14, 2023 5.3700 5.5100 5.1600 5.2500 5.2500 808,400
Jun 13, 2023 5.0600 5.3900 5.0500 5.2700 5.2700 842,500
Jun 12, 2023 5.0400 5.1200 4.8100 5.1000 5.1000 617,600

Related Tickers