New Zealand markets closed

Solo Brands, Inc. (DTC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.9290+0.0390 (+2.07%)
As of 11:11AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.90001.93001.88501.92901.929060,215
23 Apr 20241.82001.93001.81001.89001.8900285,400
22 Apr 20241.81001.89001.79001.82001.8200350,200
19 Apr 20241.78001.82001.74001.81001.8100438,300
18 Apr 20241.79001.85801.75001.78001.7800464,700
17 Apr 20241.81001.85001.74001.77001.7700625,500
16 Apr 20241.82001.84001.77001.78001.7800349,400
15 Apr 20241.94001.94001.82001.82001.8200548,200
12 Apr 20241.96001.97001.90001.90001.9000370,600
11 Apr 20241.90002.00501.90001.99001.9900439,200
10 Apr 20241.97001.99001.88001.94001.9400487,000
09 Apr 20242.03002.05001.97001.98001.98001,339,700
08 Apr 20241.92002.04001.92002.02002.0200608,800
05 Apr 20241.92001.95001.89501.91001.9100511,700
04 Apr 20241.99002.02001.91001.91001.9100534,600
03 Apr 20241.99002.03001.92001.94001.9400573,900
02 Apr 20242.02002.03501.95502.00002.00001,121,400
01 Apr 20242.18002.18002.03002.03002.0300708,600
28 Mar 20242.13002.20002.11502.17002.1700635,000
27 Mar 20242.09002.15002.08002.10002.1000500,300
26 Mar 20242.14002.15002.02002.06002.0600935,600
25 Mar 20242.15002.24002.12002.12002.1200696,100
22 Mar 20242.22002.24002.15002.16002.1600351,400
21 Mar 20242.24002.32002.21002.22002.2200544,600
20 Mar 20242.16002.26002.08002.25002.25001,040,100
19 Mar 20242.19002.32002.14002.16002.16001,255,700
18 Mar 20242.33002.33002.03002.03002.0300878,400
15 Mar 20242.11002.38002.04002.34002.34001,390,600
14 Mar 20242.35002.40002.07002.12002.12002,392,600
13 Mar 20242.45002.53002.40002.41002.41001,137,100
12 Mar 20242.49002.54002.43002.45002.4500413,400
11 Mar 20242.46002.49502.44202.48002.4800265,600
08 Mar 20242.45002.57002.43002.46002.4600551,000
07 Mar 20242.51002.57002.41502.45002.4500458,000
06 Mar 20242.56002.57002.39002.50002.50001,301,700
05 Mar 20242.65002.66002.56002.57002.5700430,700
04 Mar 20242.77002.80002.67002.68002.6800514,400
01 Mar 20242.71002.75002.64002.73002.7300611,400
29 Feb 20242.69002.76002.66002.70002.7000480,300
28 Feb 20242.53002.68002.50002.65002.6500820,400
27 Feb 20242.60002.65002.52002.53002.5300973,300
26 Feb 20242.63002.63002.56002.58002.5800776,400
23 Feb 20242.61002.73002.60002.62002.6200921,900
22 Feb 20242.67002.68002.60002.60002.6000399,000
21 Feb 20242.63002.66002.59002.64002.6400527,700
20 Feb 20242.69502.71002.63002.64002.6400660,400
16 Feb 20242.79002.84002.72002.72002.7200563,800
15 Feb 20242.83002.93002.77502.81002.8100689,500
14 Feb 20242.81002.86002.72002.81002.8100527,900
13 Feb 20242.78002.84902.72002.77002.7700867,900
12 Feb 20242.85003.02702.85002.98002.9800780,300
09 Feb 20242.78002.88002.75002.85002.8500751,000
08 Feb 20242.60002.78002.59002.78002.7800791,000
07 Feb 20242.64002.64002.57002.60002.6000929,400
06 Feb 20242.57002.67002.57002.65002.6500751,600
05 Feb 20242.67002.68002.57002.59002.59001,198,300
02 Feb 20242.66002.70002.61002.69002.69001,440,600
01 Feb 20242.81002.87002.73002.77002.7700778,100
31 Jan 20242.88002.96002.79002.79002.7900764,500
30 Jan 20242.89002.97002.85502.92002.9200811,700
29 Jan 20242.80002.91002.69002.91002.91001,237,700
26 Jan 20242.92002.96502.80002.80002.8000850,300
25 Jan 20242.99002.99002.88002.89002.8900717,600
24 Jan 20242.94002.95002.86002.91002.9100978,500
23 Jan 20243.05003.05002.88002.90002.9000950,600
22 Jan 20243.08003.16002.98003.01003.01001,086,600
19 Jan 20242.97003.11002.85003.07003.07001,449,200
18 Jan 20243.02003.03502.89002.97002.97001,292,700
17 Jan 20242.97003.09002.94002.98002.98001,449,100
16 Jan 20243.06003.15002.90003.00003.00002,152,800
12 Jan 20243.27003.27003.04503.06003.06001,774,700
11 Jan 20243.36003.36003.13003.20003.20002,311,100
10 Jan 20243.44003.45003.22003.37003.37002,319,000
09 Jan 20243.66003.66003.38003.50003.50002,704,200
08 Jan 20243.83004.06003.55003.60003.60008,371,800
05 Jan 20245.51006.01505.44205.90005.90001,114,600
04 Jan 20245.62005.67005.50005.50005.5000451,500
03 Jan 20245.73005.81605.47005.54005.5400721,800
02 Jan 20246.11006.22505.94005.97005.9700439,400
29 Dec 20236.22006.28006.11006.16006.1600439,100
28 Dec 20236.17006.36006.10006.23006.2300616,100
27 Dec 20236.04006.21005.99606.20006.2000461,600
26 Dec 20235.96006.05005.84006.00006.0000428,800
22 Dec 20235.76005.97005.72505.96005.9600460,700
21 Dec 20235.68005.78005.57005.73005.7300353,000
20 Dec 20235.63005.96005.50505.53005.5300703,500
19 Dec 20235.51005.68005.43005.64005.6400442,000
18 Dec 20235.42005.55005.33005.47005.4700370,300
15 Dec 20235.60005.70005.37005.42005.4200656,600
14 Dec 20235.45005.76005.43505.54005.5400725,700
13 Dec 20235.05005.43505.00005.38005.3800453,600
12 Dec 20235.15005.20004.97505.11005.1100592,000
11 Dec 20235.19005.36005.13905.33005.3300301,900
08 Dec 20235.32005.37005.21005.21005.2100282,400
07 Dec 20235.13005.36005.13005.35005.3500333,200
06 Dec 20235.20005.34005.13505.15005.1500562,000
05 Dec 20235.43005.45005.13005.15005.1500341,000
04 Dec 20235.31005.51005.31005.43005.4300359,500
01 Dec 20235.18005.39005.03005.38005.3800479,000
30 Nov 20235.35005.36005.16005.21005.2100397,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...