Solo Brands, Inc. (SBDS)
NYSE: SBDS · Real-Time Price · USD
8.42
+0.02 (0.30%)
Nov 28, 2025, 1:00 PM EST - Market closed
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.00 | 8.43 | 7.96 | 8.43 | 8.42 | 0.30% | 3,916 |
| Nov 26, 2025 | 7.99 | 8.88 | 7.57 | 8.40 | 8.40 | 5.00% | 53,216 |
| Nov 25, 2025 | 7.90 | 8.40 | 7.90 | 8.00 | 8.00 | 2.56% | 6,798 |
| Nov 24, 2025 | 8.11 | 8.40 | 7.80 | 7.80 | 7.80 | -1.89% | 12,883 |
| Nov 21, 2025 | 9.80 | 10.35 | 7.83 | 7.95 | 7.95 | -14.61% | 30,112 |
| Nov 20, 2025 | 9.13 | 10.07 | 9.07 | 9.31 | 9.31 | 4.37% | 10,798 |
| Nov 19, 2025 | 8.96 | 9.70 | 7.50 | 8.92 | 8.92 | -3.04% | 25,069 |
| Nov 18, 2025 | 9.03 | 9.50 | 9.03 | 9.20 | 9.20 | 0.99% | 7,837 |
| Nov 17, 2025 | 10.10 | 10.10 | 8.69 | 9.11 | 9.11 | -11.60% | 4,521 |
| Nov 14, 2025 | 10.90 | 11.04 | 9.90 | 10.31 | 10.31 | -7.41% | 6,722 |
| Nov 13, 2025 | 12.03 | 12.03 | 9.50 | 11.13 | 11.13 | -7.48% | 14,734 |
| Nov 12, 2025 | 10.40 | 12.03 | 9.00 | 12.03 | 12.03 | 14.86% | 31,301 |
| Nov 11, 2025 | 10.14 | 11.30 | 10.00 | 10.47 | 10.47 | 3.29% | 10,814 |
| Nov 10, 2025 | 9.10 | 10.14 | 9.10 | 10.14 | 10.14 | 11.43% | 3,902 |
| Nov 7, 2025 | 9.01 | 9.76 | 9.00 | 9.10 | 9.10 | 1.11% | 4,283 |
| Nov 6, 2025 | 11.90 | 11.90 | 8.12 | 9.00 | 9.00 | -31.35% | 30,598 |
| Nov 5, 2025 | 14.98 | 14.98 | 12.00 | 13.11 | 13.11 | -10.21% | 21,370 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.40 | 14.60 | 14.60 | -2.67% | 4,559 |
| Nov 3, 2025 | 14.45 | 15.51 | 13.81 | 15.00 | 15.00 | 5.26% | 14,963 |
| Oct 31, 2025 | 13.48 | 14.25 | 13.20 | 14.25 | 14.25 | 5.67% | 7,018 |
| Oct 30, 2025 | 13.00 | 14.08 | 13.00 | 13.49 | 13.49 | -0.63% | 1,211 |
| Oct 29, 2025 | 13.73 | 13.78 | 13.13 | 13.57 | 13.57 | -1.81% | 2,535 |
| Oct 28, 2025 | 14.49 | 15.00 | 12.81 | 13.82 | 13.82 | -3.36% | 8,132 |
| Oct 27, 2025 | 14.45 | 15.40 | 13.99 | 14.30 | 14.30 | -0.69% | 5,781 |
| Oct 24, 2025 | 13.97 | 14.85 | 12.48 | 14.40 | 14.40 | 2.86% | 23,003 |
| Oct 23, 2025 | 14.50 | 14.75 | 13.97 | 14.00 | 14.00 | -0.92% | 10,086 |
| Oct 22, 2025 | 13.70 | 15.10 | 13.70 | 14.13 | 14.13 | -4.20% | 6,650 |
| Oct 21, 2025 | 14.71 | 14.85 | 13.98 | 14.75 | 14.75 | -2.77% | 11,474 |
| Oct 20, 2025 | 15.50 | 15.50 | 14.89 | 15.17 | 15.17 | -1.49% | 9,836 |
| Oct 17, 2025 | 14.88 | 16.00 | 14.65 | 15.40 | 15.40 | -1.03% | 21,999 |
| Oct 16, 2025 | 14.54 | 15.80 | 14.10 | 15.56 | 15.56 | -1.77% | 8,584 |
| Oct 15, 2025 | 16.25 | 16.25 | 15.10 | 15.84 | 15.84 | 0.44% | 8,391 |
| Oct 14, 2025 | 15.14 | 16.09 | 15.14 | 15.77 | 15.77 | 1.28% | 3,503 |
| Oct 13, 2025 | 14.50 | 15.99 | 14.50 | 15.57 | 15.57 | 7.60% | 8,929 |
| Oct 10, 2025 | 14.74 | 14.74 | 14.15 | 14.47 | 14.47 | -3.40% | 5,717 |
| Oct 9, 2025 | 14.30 | 14.98 | 14.30 | 14.98 | 14.98 | 3.38% | 2,716 |
| Oct 8, 2025 | 14.98 | 14.99 | 14.25 | 14.49 | 14.49 | -0.07% | 1,164 |
| Oct 7, 2025 | 15.30 | 15.30 | 14.25 | 14.50 | 14.50 | -6.21% | 7,911 |
| Oct 6, 2025 | 15.39 | 16.33 | 15.06 | 15.46 | 15.46 | - | 9,526 |
| Oct 3, 2025 | 14.92 | 15.46 | 14.92 | 15.46 | 15.46 | 3.27% | 5,957 |
| Oct 2, 2025 | 15.74 | 15.74 | 14.18 | 14.97 | 14.97 | -0.52% | 1,752 |
| Oct 1, 2025 | 14.63 | 15.05 | 14.63 | 15.05 | 15.05 | -0.47% | 2,274 |
| Sep 30, 2025 | 15.10 | 15.74 | 13.97 | 15.12 | 15.12 | 0.13% | 16,828 |
| Sep 29, 2025 | 15.97 | 16.00 | 14.27 | 15.10 | 15.10 | -4.91% | 6,989 |
| 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 |