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
)
1.860
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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, 2023
4.100
4.145
3.980
4.120
860,542
-0.03(-0.72%)
May 30, 2023
4.340
4.370
4.080
4.150
1,078,505
-0.17(-3.94%)
May 26, 2023
4.700
4.730
4.310
4.320
1,838,513
-0.46(-9.62%)
May 25, 2023
5.010
5.070
4.760
4.780
1,648,063
-0.26(-5.16%)
May 24, 2023
5.090
5.110
5.000
5.040
1,047,903
-0.01(-0.20%)
May 23, 2023
5.100
5.260
5.030
5.050
503,515
-0.07(-1.37%)
May 22, 2023
5.070
5.170
4.950
5.120
722,555
+0.03(+0.59%)
May 19, 2023
5.150
5.190
5.020
5.090
559,623
-0.08(-1.55%)
May 18, 2023
5.240
5.290
5.020
5.170
837,835
-0.07(-1.34%)
May 17, 2023
5.220
5.340
5.110
5.240
1,187,068
+0.01(+0.19%)
May 16, 2023
5.150
5.260
5.080
5.230
1,888,593
+0.04(+0.77%)
May 15, 2023
5.150
5.310
4.990
5.190
1,469,292
+0.03(+0.58%)
May 12, 2023
5.230
5.260
5.045
5.160
7,000,969
-0.53(-9.31%)
May 11, 2023
6.150
6.150
5.520
5.690
1,544,471
-1.22(-17.66%)
May 10, 2023
7.130
7.130
6.840
6.910
211,267
-0.11(-1.57%)
May 09, 2023
6.820
7.180
6.720
7.020
295,486
+0.19(+2.78%)
May 08, 2023
7.220
7.220
6.590
6.830
687,313
-0.30(-4.21%)
May 05, 2023
7.500
7.680
7.090
7.130
373,217
-0.27(-3.65%)
May 04, 2023
8.190
8.856
7.260
7.400
1,145,559
-0.12(-1.60%)
May 03, 2023
7.510
7.805
7.450
7.520
423,845
+0.03(+0.40%)
May 02, 2023
7.770
7.880
7.420
7.490
244,131
-0.23(-2.98%)
May 01, 2023
7.970
8.250
7.692
7.720
289,252
-0.27(-3.38%)
Apr 28, 2023
7.830
8.123
7.800
7.990
301,410
+0.13(+1.65%)
Apr 27, 2023
7.780
7.920
7.735
7.860
198,237
+0.08(+1.03%)
Apr 26, 2023
7.800
7.910
7.650
7.780
171,544
-0.02(-0.26%)
Apr 25, 2023
8.080
8.080
7.750
7.800
152,345
-0.31(-3.82%)
Apr 24, 2023
8.180
8.280
7.910
8.110
289,634
-0.01(-0.12%)
Apr 21, 2023
8.060
8.300
8.010
8.120
347,538
+0.07(+0.87%)
Apr 20, 2023
7.710
8.240
7.680
8.050
385,871
+0.17(+2.16%)
Apr 19, 2023
7.810
8.050
7.730
7.880
331,509
-0.07(-0.88%)
Apr 18, 2023
8.060
8.160
7.910
7.950
310,452
-0.06(-0.75%)
Apr 17, 2023
8.310
8.310
7.541
8.010
588,542
-0.29(-3.49%)
Apr 14, 2023
8.230
8.530
8.140
8.300
518,322
+0.07(+0.85%)
Apr 13, 2023
8.530
8.530
8.120
8.230
351,575
-0.22(-2.60%)
Apr 12, 2023
8.210
8.620
8.152
8.450
468,163
+0.31(+3.81%)
Apr 11, 2023
8.290
8.360
8.060
8.140
344,087
-0.10(-1.21%)
Apr 10, 2023
8.030
8.270
7.930
8.240
484,088
+0.21(+2.62%)
Apr 06, 2023
7.810
8.130
7.750
8.030
434,964
+0.17(+2.16%)
Apr 05, 2023
8.100
8.165
7.590
7.860
1,154,861
-0.15(-1.87%)
Apr 04, 2023
7.670
8.030
7.630
8.010
719,858
+0.44(+5.81%)
Apr 03, 2023
7.250
7.580
7.070
7.570
566,879
+0.39(+5.43%)
Mar 31, 2023
7.180
7.200
6.920
7.180
273,691
+0.15(+2.13%)
Mar 30, 2023
6.950
7.220
6.866
7.030
291,382
+0.21(+3.08%)
Mar 29, 2023
6.740
6.910
6.660
6.820
199,885
+0.10(+1.49%)
Mar 28, 2023
6.960
7.005
6.650
6.720
229,188
-0.17(-2.47%)
Mar 27, 2023
6.850
7.150
6.782
6.890
317,630
+0.13(+1.92%)
Mar 24, 2023
6.480
6.840
6.360
6.760
273,558
+0.22(+3.36%)
Mar 23, 2023
6.580
6.910
6.530
6.540
538,040
+0.07(+1.08%)
Mar 22, 2023
6.600
6.795
6.450
6.470
217,638
-0.13(-1.97%)
Mar 21, 2023
6.510
6.805
6.421
6.600
278,593
+0.09(+1.38%)
Mar 20, 2023
6.390
6.580
6.100
6.510
354,382
+0.13(+2.04%)
Mar 17, 2023
6.050
6.870
6.050
6.380
884,148
+0.43(+7.23%)
Mar 16, 2023
6.240
6.290
5.860
5.950
564,011
-0.34(-5.41%)
Mar 15, 2023
6.390
6.590
6.205
6.290
671,522
-0.40(-5.98%)
Mar 14, 2023
6.270
6.750
6.090
6.690
1,000,464
+0.46(+7.38%)
Mar 13, 2023
5.480
6.460
5.180
6.230
1,973,967
+0.74(+13.48%)
Mar 10, 2023
4.800
5.720
4.640
5.490
3,566,449
+0.96(+21.19%)
Mar 09, 2023
4.430
5.590
4.360
4.530
4,023,645
+0.51(+12.69%)
Mar 08, 2023
3.930
4.030
3.820
4.020
144,220
+0.10(+2.55%)
Mar 07, 2023
3.910
4.080
3.840
3.920
101,792
+0.04(+1.03%)
Mar 06, 2023
4.230
4.230
3.800
3.880
371,941
-0.28(-6.73%)
Mar 03, 2023
3.990
4.180
3.980
4.160
117,410
+0.10(+2.46%)
Mar 02, 2023
4.000
4.080
3.940
4.060
60,887
+0.00(+0.00%)
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
.