Stock Quote

Solo Brands Inc Cl A (NY: DTC )

4.440 +0.100 (+2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.240 4.530 4.240 4.440 153,628 +0.10(+2.30%)
Dec 01, 2022 4.400 4.400 4.190 4.340 72,199 -0.01(-0.23%)
Nov 30, 2022 4.250 4.450 4.180 4.350 192,445 +0.19(+4.57%)
Nov 29, 2022 4.200 4.240 4.120 4.160 76,162 -0.02(-0.48%)
Nov 28, 2022 4.190 4.319 4.120 4.180 118,350 -0.05(-1.18%)
Nov 25, 2022 4.270 4.390 4.220 4.230 54,430 +0.02(+0.48%)
Nov 23, 2022 4.220 4.314 4.110 4.210 73,892 -0.01(-0.24%)
Nov 22, 2022 4.250 4.300 4.110 4.220 95,369 +0.02(+0.48%)
Nov 21, 2022 4.260 4.310 4.139 4.200 82,483 -0.11(-2.55%)
Nov 18, 2022 4.590 4.640 4.240 4.310 145,759 -0.20(-4.43%)
Nov 17, 2022 4.740 4.740 4.400 4.510 182,283 -0.16(-3.43%)
Nov 16, 2022 4.970 4.970 4.630 4.670 137,354 -0.40(-7.89%)
Nov 15, 2022 5.000 5.150 4.900 5.070 277,528 +0.19(+3.89%)
Nov 14, 2022 4.900 4.980 4.680 4.880 185,405 -0.12(-2.40%)
Nov 11, 2022 4.460 5.000 4.410 5.000 404,015 +0.51(+11.36%)
Nov 10, 2022 4.300 4.660 4.180 4.490 320,086 +0.46(+11.41%)
Nov 09, 2022 4.350 4.470 4.020 4.030 231,869 -0.32(-7.36%)
Nov 08, 2022 4.280 4.440 4.100 4.350 280,065 +0.11(+2.59%)
Nov 07, 2022 4.120 4.330 4.000 4.240 340,777 +0.17(+4.18%)
Nov 04, 2022 4.120 4.220 4.040 4.070 262,429 -0.05(-1.21%)
Nov 03, 2022 3.930 4.145 3.920 4.120 86,938 +0.13(+3.26%)
Nov 02, 2022 4.270 4.270 3.990 3.990 149,219 -0.19(-4.55%)
Nov 01, 2022 4.180 4.310 4.000 4.180 222,984 +0.05(+1.21%)
Oct 31, 2022 4.200 4.250 4.050 4.130 224,870 -0.08(-1.90%)
Oct 28, 2022 4.160 4.380 4.020 4.210 128,983 +0.09(+2.18%)
Oct 27, 2022 4.090 4.310 4.040 4.120 144,334 +0.09(+2.23%)
Oct 26, 2022 3.930 4.090 3.885 4.030 153,056 +0.12(+3.07%)
Oct 25, 2022 3.710 4.220 3.710 3.910 433,613 +0.25(+6.83%)
Oct 24, 2022 3.770 3.840 3.650 3.660 169,323 -0.10(-2.66%)
Oct 21, 2022 3.760 3.830 3.502 3.760 281,185 +0.01(+0.27%)
Oct 20, 2022 4.000 4.060 3.680 3.750 496,708 -0.27(-6.72%)
Oct 19, 2022 4.120 4.140 3.980 4.020 141,243 -0.11(-2.66%)
Oct 18, 2022 4.190 4.279 4.050 4.130 150,954 +0.12(+2.99%)
Oct 17, 2022 4.060 4.110 3.940 4.010 166,291 +0.11(+2.82%)
Oct 14, 2022 4.230 4.230 3.900 3.900 218,851 -0.22(-5.34%)
Oct 13, 2022 3.920 4.140 3.800 4.120 279,285 +0.08(+1.98%)
Oct 12, 2022 3.950 4.050 3.870 4.040 200,821 +0.08(+2.02%)
Oct 11, 2022 3.830 3.980 3.760 3.960 188,668 +0.13(+3.39%)
Oct 10, 2022 3.850 3.860 3.685 3.830 206,173 -0.01(-0.26%)
Oct 07, 2022 3.890 3.940 3.763 3.840 270,395 -0.07(-1.79%)
Oct 06, 2022 4.000 4.068 3.890 3.910 223,733 -0.03(-0.76%)
Oct 05, 2022 3.880 3.980 3.820 3.940 242,921 -0.04(-1.01%)
Oct 04, 2022 3.970 4.190 3.920 3.980 403,665 +0.12(+3.11%)
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.