NYSE - Delayed Quote USD

Solo Brands, Inc. (DTC)

Compare
1.0500
0.0000
(0.00%)
At close: January 17 at 4:00:02 PM EST
1.0500
0.00
(0.00%)
After hours: January 17 at 4:07:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.07001.08001.04001.05001.0500152,000
Jan 16, 20251.04001.08001.03001.05001.0500154,500
Jan 15, 20251.08001.08001.04001.05001.0500135,700
Jan 14, 20251.06001.08001.04001.05001.0500182,500
Jan 13, 20251.06001.08001.05001.06001.0600197,500
Jan 10, 20251.08001.09001.05001.06001.0600152,000
Jan 8, 20251.11001.11001.07001.08001.0800241,700
Jan 7, 20251.18001.18501.09001.11001.1100255,200
Jan 6, 20251.18001.20001.15001.15001.1500200,200
Jan 3, 20251.16001.19001.14001.15001.1500386,900
Jan 2, 20251.14001.23001.14001.16001.1600301,400
Dec 31, 20241.18001.18001.09501.14001.1400659,000
Dec 30, 20241.08001.18001.08001.15001.1500345,300
Dec 27, 20241.11001.13501.07001.12001.1200253,500
Dec 26, 20241.06001.14001.05001.13001.1300215,200
Dec 24, 20241.06001.08901.05001.06001.0600137,500
Dec 23, 20241.10001.11001.06001.08001.0800263,500
Dec 20, 20241.05001.11001.04501.08001.0800423,100
Dec 19, 20241.08001.11001.03001.03001.0300554,100
Dec 18, 20241.14001.19001.05001.06001.0600476,800
Dec 17, 20241.10001.16001.09601.12001.1200254,600
Dec 16, 20241.15001.15001.09001.13001.1300538,900
Dec 13, 20241.11001.13001.10001.13001.1300168,800
Dec 12, 20241.14001.16501.11501.12001.1200479,500
Dec 11, 20241.17001.18001.14001.14001.1400356,000
Dec 10, 20241.18001.19001.15501.17001.1700212,800
Dec 9, 20241.18001.22001.16001.18001.1800247,200
Dec 6, 20241.18001.25001.13001.14001.1400260,700
Dec 5, 20241.17001.17801.13001.15001.1500278,200
Dec 4, 20241.15001.20001.15001.17001.1700168,700
Dec 3, 20241.20001.20001.15001.16001.1600280,100
Dec 2, 20241.24001.26001.18001.19001.1900313,400
Nov 29, 20241.25001.28001.21501.24001.240080,500
Nov 27, 20241.37001.39001.21001.26001.2600702,900
Nov 26, 20241.29001.36001.24001.36001.3600245,100
Nov 25, 20241.29001.31001.27001.29001.2900292,300
Nov 22, 20241.22001.32001.16601.27001.2700717,300
Nov 21, 20241.11001.20001.08001.19001.1900495,000
Nov 20, 20241.05001.09001.03001.08001.0800202,700
Nov 19, 20241.10001.10001.03001.04001.0400271,500
Nov 18, 20241.12001.17001.11001.13001.1300288,100
Nov 15, 20241.14001.15001.09001.12001.1200335,500
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 8, 20241.43001.43001.30001.31001.3100215,000
Nov 7, 20241.23001.58601.23001.40001.4000371,700
Nov 6, 20241.47001.50501.44001.46001.4600357,800
Nov 5, 20241.39001.47001.38001.43001.4300331,200
Nov 4, 20241.23001.38001.23001.37001.3700205,000
Nov 1, 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 9, 20241.35001.38001.29001.35001.3500171,900
Oct 8, 20241.38001.43001.36001.37001.370093,600
Oct 7, 20241.43001.43001.37001.37001.3700101,100
Oct 4, 20241.36001.45901.35901.43001.4300198,200
Oct 3, 20241.34001.35001.30001.32001.3200162,600
Oct 2, 20241.35001.39001.30501.37001.3700242,700
Oct 1, 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 9, 20241.43001.48501.39101.41001.4100175,400
Sep 6, 20241.42001.49001.42001.44001.4400161,100
Sep 5, 20241.38001.50001.38001.44001.4400203,600
Sep 4, 20241.33001.47001.33001.39001.3900182,700
Sep 3, 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 9, 20241.17001.38001.17001.32001.3200755,700
Aug 8, 20241.17001.21001.12001.18001.18001,205,100
Aug 7, 20241.82001.83501.08001.09001.09003,053,900
Aug 6, 20242.02002.04001.93002.02002.0200227,700
Aug 5, 20242.11002.13001.96501.98001.9800484,800
Aug 2, 20242.24002.29002.15002.16002.1600206,100
Aug 1, 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 9, 20242.16002.17002.09502.11002.1100112,400
Jul 8, 20242.09002.18002.08502.16002.1600156,200
Jul 5, 20242.06002.13002.03002.09002.0900251,600
Jul 3, 20242.06002.09002.05002.08002.080069,900
Jul 2, 20242.08002.10002.04002.06002.0600106,200
Jul 1, 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
Jun 26, 20242.11002.25002.10002.21002.2100216,900
Jun 25, 20242.23002.23002.13002.13002.1300162,400
Jun 24, 20242.18002.26002.15002.21002.2100335,800
Jun 21, 20242.12002.17002.10002.16002.1600383,800
Jun 20, 20242.03002.15002.03002.12002.1200316,700
Jun 18, 20242.08002.17002.07002.07002.0700264,600
Jun 17, 20242.07002.14002.03002.10002.1000266,500
Jun 14, 20242.05002.19002.02002.09002.0900682,200
Jun 13, 20241.98001.99001.94001.95001.9500161,500
Jun 12, 20242.00002.07001.96501.98001.9800264,500
Jun 11, 20241.85002.00001.85001.99001.9900283,300
Jun 10, 20241.85001.91001.84001.88001.8800178,700
Jun 7, 20241.90001.95001.83001.86001.8600231,000
Jun 6, 20241.95002.00501.90001.92001.9200196,600
Jun 5, 20241.91001.98001.86501.97001.9700284,200
Jun 4, 20241.90001.98001.87001.87001.8700177,700
Jun 3, 20241.95002.03001.89001.89001.8900584,200
May 31, 20241.95001.99001.95001.95001.9500226,200
May 30, 20241.94001.96001.92501.94001.9400217,200
May 29, 20241.83001.94001.83001.93001.9300306,600
May 28, 20241.83001.86001.81001.86001.8600324,200
May 24, 20241.97001.97001.83001.86001.8600388,100
May 23, 20242.07002.07001.94001.96001.9600363,800
May 22, 20242.04002.08002.00002.08002.0800275,100
May 21, 20242.02002.06001.98002.05002.0500385,900
May 20, 20242.03002.06002.00002.02002.0200309,600
May 17, 20242.06002.08501.99002.02002.0200325,400
May 16, 20242.00002.06501.99002.04002.0400409,000
May 15, 20242.03002.05001.97002.00002.0000334,300
May 14, 20242.01002.10002.00002.01002.0100231,900
May 13, 20242.03002.13002.00002.00002.0000289,500
May 10, 20242.08002.15501.97502.03002.0300476,400
May 9, 20242.01002.27001.92002.07002.0700988,300
May 8, 20241.95001.98001.89001.97001.9700776,700
May 7, 20241.93001.99001.93001.95001.9500188,700
May 6, 20241.99002.01801.91001.92001.9200318,200
May 3, 20241.90002.04001.90001.97001.9700343,600
May 2, 20241.86001.89001.82001.88001.8800237,300
May 1, 20241.94001.94001.83501.85001.8500295,800
Apr 30, 20241.95001.95001.87001.88001.8800201,200
Apr 29, 20241.90002.00001.90001.95001.9500417,500
Apr 26, 20241.87001.93501.84001.88001.8800284,400
Apr 25, 20241.88001.92001.83001.88001.8800327,200
Apr 24, 20241.90001.96001.88101.94001.9400351,400
Apr 23, 20241.82001.93001.81001.89001.8900285,400
Apr 22, 20241.81001.89001.79001.82001.8200350,200
Apr 19, 20241.78001.82001.74001.81001.8100438,300
Apr 18, 20241.79001.85801.75001.78001.7800464,700
Apr 17, 20241.81001.85001.74001.77001.7700625,500
Apr 16, 20241.82001.84001.77001.78001.7800349,400
Apr 15, 20241.94001.94001.82001.82001.8200548,200
Apr 12, 20241.96001.97001.90001.90001.9000370,600
Apr 11, 20241.90002.00501.90001.99001.9900439,200
Apr 10, 20241.97001.99001.88001.94001.9400487,000
Apr 9, 20242.03002.05001.97001.98001.98001,339,700
Apr 8, 20241.92002.04001.92002.02002.0200608,800
Apr 5, 20241.92001.95001.89501.91001.9100511,700
Apr 4, 20241.99002.02001.91001.91001.9100534,600
Apr 3, 20241.99002.03001.92001.94001.9400573,900
Apr 2, 20242.02002.03501.95502.00002.00001,121,400
Apr 1, 20242.18002.18002.03002.03002.0300708,600
Mar 28, 20242.13002.20002.11502.17002.1700635,000
Mar 27, 20242.09002.15002.08002.10002.1000500,300
Mar 26, 20242.14002.15002.02002.06002.0600935,600
Mar 25, 20242.15002.24002.12002.12002.1200696,100
Mar 22, 20242.22002.24002.15002.16002.1600351,400
Mar 21, 20242.24002.32002.21002.22002.2200544,600
Mar 20, 20242.16002.26002.08002.25002.25001,040,100
Mar 19, 20242.19002.32002.14002.16002.16001,255,700
Mar 18, 20242.33002.33002.03002.03002.0300878,400
Mar 15, 20242.11002.38002.04002.34002.34001,390,600
Mar 14, 20242.35002.40002.07002.12002.12002,392,600
Mar 13, 20242.45002.53002.40002.41002.41001,137,100
Mar 12, 20242.49002.54002.43002.45002.4500413,400
Mar 11, 20242.46002.49502.44202.48002.4800265,600
Mar 8, 20242.45002.57002.43002.46002.4600551,000
Mar 7, 20242.51002.57002.41502.45002.4500458,000
Mar 6, 20242.56002.57002.39002.50002.50001,301,700
Mar 5, 20242.65002.66002.56002.57002.5700430,700
Mar 4, 20242.77002.80002.67002.68002.6800514,400
Mar 1, 20242.71002.75002.64002.73002.7300611,400
Feb 29, 20242.69002.76002.66002.70002.7000480,300
Feb 28, 20242.53002.68002.50002.65002.6500820,400
Feb 27, 20242.60002.65002.52002.53002.5300973,300
Feb 26, 20242.63002.63002.56002.58002.5800776,400
Feb 23, 20242.61002.73002.60002.62002.6200921,900
Feb 22, 20242.67002.68002.60002.60002.6000399,000
Feb 21, 20242.63002.66002.59002.64002.6400527,700
Feb 20, 20242.69502.71002.63002.64002.6400660,400
Feb 16, 20242.79002.84002.72002.72002.7200563,800
Feb 15, 20242.83002.93002.77502.81002.8100689,500
Feb 14, 20242.81002.86002.72002.81002.8100527,900
Feb 13, 20242.78002.84902.72002.77002.7700867,900
Feb 12, 20242.85003.02702.85002.98002.9800780,300
Feb 9, 20242.78002.88002.75002.85002.8500751,000
Feb 8, 20242.60002.78002.59002.78002.7800791,000
Feb 7, 20242.64002.64002.57002.60002.6000929,400
Feb 6, 20242.57002.67002.57002.65002.6500751,600
Feb 5, 20242.67002.68002.57002.59002.59001,198,300
Feb 2, 20242.66002.70002.61002.69002.69001,440,600
Feb 1, 20242.81002.87002.73002.77002.7700778,100
Jan 31, 20242.88002.96002.79002.79002.7900764,500
Jan 30, 20242.89002.97002.85502.92002.9200811,700
Jan 29, 20242.80002.91002.69002.91002.91001,237,700
Jan 26, 20242.92002.96502.80002.80002.8000850,300
Jan 25, 20242.99002.99002.88002.89002.8900717,600
Jan 24, 20242.94002.95002.86002.91002.9100978,500
Jan 23, 20243.05003.05002.88002.90002.9000950,600
Jan 22, 20243.08003.16002.98003.01003.01001,086,600
Jan 19, 20242.97003.11002.85003.07003.07001,449,200
Jan 18, 20243.02003.03502.89002.97002.97001,292,700

Related Tickers

DIBS 1stdibs.Com, Inc.
3.6250
+0.69%
 
TDUP ThredUp Inc.
2.2600
+4.15%
 
MI NFT Limited
2.8400
+8.81%
 
HOUR Hour Loop, Inc.
2.1900
-2.67%
 
SRTTY ZOZO, Inc.
6.39
0.00%
 
KGGNF Kogan.com Ltd
4.4500
0.00%
 
DSNO.ST Desenio Group AB (publ)
0.2840
-11.25%
 
YAHOF LY Corporation
3.2000
0.00%
 
RDBBF Articore Group Limited
0.1630
+0.31%
 
YUKA Yuka Group, Inc.
0.0081
-9.55%