Solo Brands, Inc. (SBDS)
NYSE: SBDS · Real-Time Price · USD
15.10
-0.78 (-4.91%)
At close: Sep 29, 2025, 4:00 PM EDT
15.00
-0.10 (-0.66%)
After-hours: Sep 29, 2025, 4:34 PM EDT
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.97 | 16.00 | 15.00 | 15.00 | - | -5.54% | 3,681 |
| Sep 26, 2025 | 13.78 | 16.20 | 13.74 | 15.88 | 15.88 | 13.43% | 14,087 |
| Sep 25, 2025 | 14.57 | 14.57 | 14.00 | 14.00 | 14.00 | -1.75% | 3,381 |
| Sep 24, 2025 | 14.79 | 14.80 | 14.13 | 14.25 | 14.25 | -2.53% | 3,794 |
| Sep 23, 2025 | 14.80 | 15.29 | 13.20 | 14.62 | 14.62 | - | 18,092 |
| Sep 22, 2025 | 18.60 | 18.75 | 13.93 | 14.62 | 14.62 | -23.54% | 64,002 |
| Sep 19, 2025 | 19.74 | 20.50 | 19.03 | 19.12 | 19.12 | -3.39% | 86,254 |
| Sep 18, 2025 | 18.31 | 20.93 | 17.97 | 19.79 | 19.79 | 8.80% | 24,191 |
| Sep 17, 2025 | 17.87 | 20.00 | 17.82 | 18.19 | 18.19 | -0.38% | 31,715 |
| Sep 16, 2025 | 16.47 | 18.85 | 16.47 | 18.26 | 18.26 | 8.14% | 17,276 |
| Sep 15, 2025 | 16.27 | 17.51 | 15.70 | 16.89 | 16.89 | 6.87% | 18,157 |
| Sep 12, 2025 | 16.19 | 16.51 | 15.19 | 15.80 | 15.80 | 1.28% | 14,160 |
| Sep 11, 2025 | 14.09 | 17.10 | 14.09 | 15.60 | 15.60 | 10.56% | 23,408 |
| Sep 10, 2025 | 12.80 | 14.70 | 12.80 | 14.11 | 14.11 | - | 13,562 |
| Sep 9, 2025 | 12.46 | 14.67 | 12.46 | 14.11 | 14.11 | 7.30% | 13,874 |
| Sep 8, 2025 | 11.85 | 13.68 | 11.85 | 13.15 | 13.15 | 15.25% | 19,790 |
| Sep 5, 2025 | 11.93 | 12.03 | 11.35 | 11.41 | 11.41 | -3.22% | 17,855 |
| Sep 4, 2025 | 10.60 | 12.04 | 10.60 | 11.79 | 11.79 | 12.29% | 18,142 |
| Sep 3, 2025 | 10.80 | 10.84 | 10.20 | 10.50 | 10.50 | -4.63% | 7,201 |
| Sep 2, 2025 | 11.64 | 12.21 | 11.01 | 11.01 | 11.01 | -10.01% | 3,279 |
| Aug 29, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | -0.93% | 1,119 |
| Aug 28, 2025 | 11.99 | 13.35 | 11.99 | 12.35 | 12.35 | 5.56% | 10,101 |
| Aug 27, 2025 | 11.50 | 11.80 | 10.70 | 11.70 | 11.70 | 1.74% | 9,221 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 5.12% | 2,971 |
| Aug 25, 2025 | 10.50 | 11.10 | 10.50 | 10.94 | 10.94 | 4.79% | 5,972 |
| Aug 22, 2025 | 10.49 | 10.49 | 10.05 | 10.44 | 10.44 | 4.74% | 5,774 |
| Aug 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.99% | 1,107 |
| Aug 20, 2025 | 10.35 | 10.69 | 9.61 | 10.17 | 10.17 | -0.78% | 24,624 |
| Aug 19, 2025 | 8.94 | 10.60 | 8.94 | 10.25 | 10.25 | 8.12% | 9,843 |
| Aug 18, 2025 | 9.72 | 9.74 | 8.51 | 9.48 | 9.48 | -3.46% | 21,584 |
| Aug 15, 2025 | 10.00 | 10.72 | 9.82 | 9.82 | 9.82 | -1.80% | 2,768 |
| Aug 14, 2025 | 10.59 | 10.99 | 9.70 | 10.00 | 10.00 | -7.41% | 15,886 |
| Aug 13, 2025 | 12.29 | 12.29 | 10.22 | 10.80 | 10.80 | -8.86% | 31,184 |
| Aug 12, 2025 | 11.85 | 13.84 | 11.30 | 11.85 | 11.85 | 3.04% | 17,967 |
| Aug 11, 2025 | 8.10 | 12.90 | 7.92 | 11.50 | 11.50 | 41.28% | 50,696 |
| Aug 8, 2025 | 8.34 | 9.04 | 7.24 | 8.14 | 8.14 | -8.74% | 24,730 |
| Aug 7, 2025 | 12.00 | 12.08 | 8.50 | 8.92 | 8.92 | -25.67% | 65,037 |
| Aug 6, 2025 | 13.55 | 14.18 | 12.00 | 12.00 | 12.00 | -20.00% | 25,001 |
| Aug 5, 2025 | 15.69 | 15.69 | 13.88 | 15.00 | 15.00 | - | 14,437 |
| Aug 4, 2025 | 14.02 | 15.00 | 14.02 | 15.00 | 15.00 | 1.35% | 7,578 |
| Aug 1, 2025 | 14.20 | 15.10 | 13.16 | 14.80 | 14.80 | 0.14% | 17,421 |
| Jul 31, 2025 | 14.78 | 14.99 | 14.56 | 14.78 | 14.78 | -2.51% | 1,720 |
| Jul 30, 2025 | 15.35 | 16.21 | 14.90 | 15.16 | 15.16 | -5.96% | 4,238 |
| Jul 29, 2025 | 17.98 | 17.98 | 15.75 | 16.12 | 16.12 | -6.28% | 3,979 |
| Jul 28, 2025 | 16.49 | 18.40 | 14.92 | 17.20 | 17.20 | 13.01% | 15,359 |
| Jul 25, 2025 | 16.30 | 16.30 | 14.77 | 15.22 | 15.22 | -6.57% | 25,910 |
| Jul 24, 2025 | 19.31 | 21.24 | 16.25 | 16.29 | 16.29 | -16.68% | 29,503 |
| Jul 23, 2025 | 20.05 | 20.80 | 18.00 | 19.55 | 19.55 | -3.36% | 19,642 |
| Jul 22, 2025 | 21.20 | 23.60 | 18.60 | 20.23 | 20.23 | -3.21% | 14,202 |
| Jul 21, 2025 | 21.00 | 22.84 | 17.02 | 20.90 | 20.90 | -0.95% | 19,778 |