Solo Brands, Inc. (SBDS)
NYSE: SBDS · Real-Time Price · USD
11.41
-0.38 (-3.22%)
At close: Sep 5, 2025, 4:00 PM
11.41
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.93 | 12.00 | 11.53 | 11.78 | - | -0.13% | 7,152 |
| 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 |
| Jul 18, 2025 | 25.00 | 33.43 | 18.25 | 21.10 | 21.10 | -15.26% | 77,447 |
| Jul 17, 2025 | 19.55 | 25.01 | 19.55 | 24.90 | 24.90 | 28.68% | 22,720 |
| Jul 16, 2025 | 16.74 | 19.95 | 16.74 | 19.35 | 19.35 | 19.81% | 16,068 |
| Jul 15, 2025 | 16.00 | 16.99 | 15.50 | 16.15 | 16.15 | 11.00% | 14,266 |
| Jul 14, 2025 | 16.00 | 16.00 | 14.55 | 14.55 | 14.55 | -5.34% | 2,483 |
| Jul 11, 2025 | 13.25 | 16.19 | 11.54 | 15.37 | 15.37 | 16.00% | 17,043 |
| Jul 10, 2025 | 17.00 | 17.14 | 11.00 | 13.25 | 13.25 | -27.95% | 30,772 |
| Jul 9, 2025 | 14.00 | 22.50 | 14.00 | 18.39 | 18.39 | -14.39% | 14,333 |
| Jul 8, 2025 | 18.58 | 23.20 | 17.24 | 21.48 | 21.48 | 9.59% | 15,559 |
| Jul 7, 2025 | 13.07 | 21.60 | 13.07 | 19.60 | 19.60 | 55.83% | 28,476 |
| Jul 3, 2025 | 12.08 | 13.08 | 12.08 | 12.58 | 12.58 | -0.60% | 253 |
| Jul 2, 2025 | 12.08 | 13.19 | 12.00 | 12.65 | 12.65 | 4.41% | 1,777 |
| Jul 1, 2025 | 12.00 | 13.60 | 12.00 | 12.12 | 12.12 | 1.00% | 3,401 |
| Jun 30, 2025 | 13.20 | 14.14 | 12.00 | 12.00 | 12.00 | -8.40% | 15,159 |
| Jun 27, 2025 | 10.88 | 13.48 | 10.88 | 13.10 | 13.10 | 5.65% | 3,438 |
| Jun 26, 2025 | 10.49 | 12.80 | 10.49 | 12.40 | 12.40 | 14.39% | 707 |