Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Solo Brands Inc Cl A
(NY:
DTC
)
1.970
+0.100 (+5.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
5.000
5.180
4.660
5.030
968,636
+0.09(+1.82%)
May 27, 2022
5.160
5.550
4.740
4.940
2,207,471
+0.38(+8.33%)
May 26, 2022
4.410
4.680
4.400
4.560
828,684
+0.25(+5.80%)
May 25, 2022
3.880
4.325
3.880
4.310
628,134
+0.42(+10.80%)
May 24, 2022
4.020
4.020
3.660
3.890
371,990
-0.18(-4.42%)
May 23, 2022
4.140
4.230
3.950
4.070
306,572
-0.06(-1.45%)
May 20, 2022
4.220
4.260
3.830
4.130
378,882
-0.04(-0.96%)
May 19, 2022
4.070
4.260
4.070
4.170
475,141
+0.08(+1.96%)
May 18, 2022
4.130
4.330
4.010
4.090
515,812
-0.20(-4.66%)
May 17, 2022
4.610
4.690
4.130
4.290
964,567
+0.08(+1.90%)
May 16, 2022
4.900
4.900
4.031
4.210
852,243
-0.59(-12.29%)
May 13, 2022
4.920
5.410
4.760
4.800
838,519
-0.08(-1.64%)
May 12, 2022
4.330
5.250
4.240
4.880
1,372,188
-0.20(-3.94%)
May 11, 2022
5.880
5.960
4.870
5.080
2,187,302
-0.84(-14.19%)
May 10, 2022
6.110
6.135
5.665
5.920
694,957
+0.09(+1.54%)
May 09, 2022
6.290
6.290
5.700
5.830
537,049
-0.55(-8.62%)
May 06, 2022
6.460
6.460
5.860
6.380
977,726
-0.08(-1.24%)
May 05, 2022
6.420
6.510
6.036
6.460
490,887
-0.05(-0.77%)
May 04, 2022
6.540
6.720
6.100
6.510
389,287
+0.01(+0.15%)
May 03, 2022
6.380
6.530
6.212
6.500
343,997
+0.14(+2.20%)
May 02, 2022
5.990
6.430
5.900
6.360
490,182
+0.39(+6.53%)
Apr 29, 2022
6.300
6.400
5.930
5.970
312,412
-0.34(-5.39%)
Apr 28, 2022
6.370
6.500
6.030
6.310
324,178
+0.11(+1.77%)
Apr 27, 2022
6.490
6.750
6.130
6.200
413,614
-0.30(-4.62%)
Apr 26, 2022
7.050
7.060
6.360
6.500
565,603
-0.50(-7.14%)
Apr 25, 2022
6.480
7.325
6.310
7.000
785,102
+0.52(+8.02%)
Apr 22, 2022
6.660
6.730
6.385
6.480
281,915
-0.24(-3.57%)
Apr 21, 2022
6.730
6.960
6.600
6.720
284,289
+0.14(+2.13%)
Apr 20, 2022
6.860
6.890
6.060
6.580
938,473
+0.25(+3.95%)
Apr 19, 2022
6.200
6.600
6.200
6.330
407,975
+0.13(+2.10%)
Apr 18, 2022
6.700
6.700
6.000
6.200
408,053
-0.44(-6.63%)
Apr 14, 2022
6.830
7.000
6.540
6.640
386,568
-0.18(-2.64%)
Apr 13, 2022
6.710
6.955
6.625
6.820
434,543
+0.08(+1.19%)
Apr 12, 2022
6.870
7.105
6.680
6.740
235,043
-0.16(-2.32%)
Apr 11, 2022
7.130
7.450
6.840
6.900
452,809
-0.29(-4.03%)
Apr 08, 2022
7.050
7.484
6.950
7.190
306,586
+0.07(+0.98%)
Apr 07, 2022
7.150
7.440
7.060
7.120
269,341
-0.06(-0.84%)
Apr 06, 2022
7.420
7.420
7.080
7.180
405,593
-0.34(-4.52%)
Apr 05, 2022
7.890
7.930
7.440
7.520
302,733
-0.29(-3.71%)
Apr 04, 2022
8.240
8.240
7.710
7.810
823,485
-0.40(-4.87%)
Apr 01, 2022
8.620
8.799
8.050
8.210
424,288
-0.32(-3.75%)
Mar 31, 2022
8.950
9.000
8.420
8.530
555,221
-0.44(-4.91%)
Mar 30, 2022
9.500
10.21
8.860
8.970
697,781
-0.54(-5.68%)
Mar 29, 2022
8.600
9.610
8.470
9.510
1,000,029
+0.88(+10.20%)
Mar 28, 2022
8.280
8.650
7.800
8.630
484,414
+0.44(+5.37%)
Mar 25, 2022
8.970
8.970
8.090
8.190
395,203
-0.72(-8.08%)
Mar 24, 2022
9.490
9.490
8.700
8.910
532,748
-0.54(-5.71%)
Mar 23, 2022
9.610
9.840
9.426
9.450
226,829
-0.26(-2.68%)
Mar 22, 2022
9.920
10.04
9.520
9.710
299,689
-0.16(-1.62%)
Mar 21, 2022
9.960
10.09
9.680
9.870
366,058
-0.18(-1.79%)
Mar 18, 2022
9.900
10.16
9.730
10.05
719,524
+0.11(+1.11%)
Mar 17, 2022
10.00
10.32
9.760
9.940
267,369
-0.17(-1.68%)
Mar 16, 2022
10.08
10.74
9.620
10.11
495,330
+0.10(+1.00%)
Mar 15, 2022
9.600
10.41
9.600
10.01
622,942
+0.56(+5.93%)
Mar 14, 2022
9.260
9.760
9.000
9.450
710,683
+0.22(+2.38%)
Mar 11, 2022
9.780
9.930
9.210
9.230
477,338
-0.48(-4.94%)
Mar 10, 2022
9.490
9.950
9.360
9.710
678,661
+0.07(+0.73%)
Mar 09, 2022
9.280
9.730
9.230
9.640
438,051
+0.61(+6.76%)
Mar 08, 2022
8.820
9.810
8.510
9.030
379,211
+0.26(+2.96%)
Mar 07, 2022
9.410
9.540
8.770
8.770
394,938
-0.64(-6.80%)
Mar 04, 2022
9.860
9.995
9.210
9.410
296,204
-0.56(-5.62%)
Mar 03, 2022
10.21
10.46
9.820
9.970
212,660
-0.23(-2.25%)
Mar 02, 2022
9.820
10.24
9.550
10.20
452,395
+0.44(+4.51%)
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
.