Solo Brands, Inc. Class A Common Stock (SBDS)
3.6100
+0.00 (0.00%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
Historical Prices For Solo Brands, Inc. Class A Common Stock (SBDS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2026 | 3.80 | 0.00 | 3.80 | 3.61 | 0 | 3.61 |
| 4/01/2026 | 3.70 | 3.91 | 3.70 | 3.80 | 26,925 | 3.80 |
| 3/31/2026 | 3.96 | 4.17 | 3.60 | 3.76 | 45,298 | 3.76 |
| 3/30/2026 | 4.15 | 4.89 | 3.46 | 3.68 | 128,926 | 3.68 |
| 3/27/2026 | 3.63 | 4.45 | 3.21 | 4.28 | 79,837 | 4.28 |
| 3/26/2026 | 3.58 | 3.87 | 3.28 | 3.30 | 42,139 | 3.30 |
| 3/25/2026 | 3.17 | 3.92 | 3.04 | 3.62 | 123,199 | 3.62 |
| 3/24/2026 | 3.51 | 3.76 | 3.16 | 3.21 | 32,225 | 3.21 |
| 3/23/2026 | 4.11 | 4.11 | 3.50 | 3.53 | 85,285 | 3.53 |
| 3/20/2026 | 4.22 | 4.29 | 3.30 | 4.04 | 110,142 | 4.04 |
| 3/19/2026 | 4.80 | 5.35 | 4.06 | 4.26 | 349,423 | 4.26 |
| 3/18/2026 | 7.15 | 8.17 | 7.15 | 7.60 | 237,706 | 7.60 |
| 3/17/2026 | 6.89 | 7.60 | 6.89 | 7.13 | 25,186 | 7.13 |
| 3/16/2026 | 6.95 | 7.08 | 6.58 | 7.01 | 14,969 | 7.01 |
| 3/13/2026 | 6.80 | 7.04 | 6.65 | 6.73 | 9,553 | 6.73 |
| 3/12/2026 | 6.94 | 7.12 | 6.70 | 6.93 | 10,990 | 6.93 |
| 3/11/2026 | 7.21 | 7.53 | 6.75 | 6.97 | 19,010 | 6.97 |
| 3/10/2026 | 7.35 | 7.79 | 7.20 | 7.41 | 77,877 | 7.41 |
| 3/09/2026 | 7.25 | 7.35 | 6.67 | 7.35 | 11,874 | 7.35 |
| 3/06/2026 | 6.85 | 7.39 | 6.83 | 7.33 | 36,546 | 7.33 |
| 3/05/2026 | 6.70 | 7.28 | 6.65 | 7.00 | 47,956 | 7.00 |
| 3/04/2026 | 6.65 | 6.76 | 6.22 | 6.76 | 9,888 | 6.76 |
| 3/03/2026 | 6.86 | 6.86 | 6.60 | 6.62 | 6,621 | 6.62 |
| 3/02/2026 | 6.80 | 7.25 | 6.48 | 6.86 | 13,528 | 6.86 |
| 2/27/2026 | 7.25 | 7.25 | 7.00 | 7.16 | 82,284 | 7.16 |
| 2/26/2026 | 7.45 | 7.50 | 7.28 | 7.31 | 14,431 | 7.31 |
| 2/25/2026 | 6.68 | 8.63 | 6.35 | 7.75 | 55,062 | 7.75 |
| 2/24/2026 | 6.48 | 6.54 | 6.33 | 6.49 | 13,462 | 6.49 |
| 2/23/2026 | 6.76 | 6.85 | 6.40 | 6.50 | 6,048 | 6.50 |
| 2/20/2026 | 6.21 | 6.89 | 6.10 | 6.83 | 15,631 | 6.83 |
| 2/19/2026 | 6.75 | 6.75 | 6.31 | 6.34 | 3,187 | 6.34 |
| 2/18/2026 | 7.07 | 7.45 | 6.50 | 6.75 | 23,498 | 6.75 |
| 2/17/2026 | 7.70 | 7.73 | 7.02 | 7.28 | 13,754 | 7.28 |
| 2/13/2026 | 7.14 | 7.98 | 6.80 | 7.92 | 19,347 | 7.92 |
| 2/12/2026 | 6.75 | 7.22 | 6.65 | 7.22 | 14,005 | 7.22 |
| 2/11/2026 | 6.64 | 6.66 | 6.12 | 6.66 | 16,637 | 6.66 |
| 2/10/2026 | 6.14 | 6.54 | 6.10 | 6.49 | 16,782 | 6.49 |
| 2/09/2026 | 6.34 | 6.34 | 6.03 | 6.13 | 10,172 | 6.13 |
| 2/06/2026 | 5.75 | 6.38 | 5.75 | 6.35 | 16,887 | 6.35 |
| 2/05/2026 | 6.25 | 6.25 | 5.60 | 5.70 | 17,589 | 5.70 |
| 2/04/2026 | 5.93 | 6.24 | 5.70 | 6.18 | 26,578 | 6.18 |
| 2/03/2026 | 5.97 | 6.47 | 5.92 | 6.03 | 13,248 | 6.03 |
| 2/02/2026 | 5.87 | 5.96 | 5.62 | 5.89 | 22,545 | 5.89 |
| 1/30/2026 | 5.90 | 6.34 | 5.81 | 5.90 | 17,334 | 5.90 |
| 1/29/2026 | 7.12 | 7.12 | 5.70 | 5.91 | 75,564 | 5.91 |
| 1/28/2026 | 6.42 | 7.06 | 6.42 | 6.71 | 58,012 | 6.71 |
| 1/27/2026 | 8.75 | 8.87 | 6.80 | 7.01 | 82,720 | 7.01 |
| 1/26/2026 | 6.09 | 8.90 | 6.09 | 8.90 | 200,021 | 8.90 |
| 1/23/2026 | 6.33 | 6.63 | 5.85 | 6.22 | 25,788 | 6.22 |
| 1/22/2026 | 5.64 | 6.53 | 5.63 | 6.15 | 37,625 | 6.15 |
| 1/21/2026 | 5.36 | 5.94 | 5.11 | 5.78 | 436,084 | 5.78 |
| 1/20/2026 | 6.82 | 6.92 | 6.51 | 6.77 | 15,367 | 6.77 |