Solo Brands, Inc. (SBDS)
NYSE: SBDS · Real-Time Price · USD
5.91
-0.80 (-11.92%)
At close: Jan 29, 2026, 4:00 PM EST
5.96
+0.05 (0.85%)
After-hours: Jan 29, 2026, 7:42 PM EST
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.12 | 7.12 | 5.70 | 5.91 | 5.91 | -11.92% | 75,564 |
| Jan 28, 2026 | 6.42 | 7.07 | 6.42 | 6.71 | 6.71 | -4.28% | 14,211 |
| Jan 27, 2026 | 8.75 | 8.87 | 6.80 | 7.01 | 7.01 | -21.24% | 82,053 |
| Jan 26, 2026 | 6.09 | 8.90 | 6.09 | 8.90 | 8.90 | 43.09% | 194,575 |
| Jan 23, 2026 | 6.33 | 6.63 | 5.85 | 6.22 | 6.22 | 1.14% | 25,788 |
| Jan 22, 2026 | 5.64 | 6.53 | 5.63 | 6.15 | 6.15 | 6.40% | 37,625 |
| Jan 21, 2026 | 5.36 | 5.94 | 5.11 | 5.78 | 5.78 | -14.62% | 435,785 |
| Jan 20, 2026 | 6.82 | 6.92 | 6.51 | 6.77 | 6.77 | -2.31% | 17,131 |
| Jan 16, 2026 | 6.73 | 7.27 | 6.15 | 6.93 | 6.93 | 1.17% | 91,537 |
| Jan 15, 2026 | 6.01 | 7.04 | 5.95 | 6.85 | 6.85 | 13.79% | 41,070 |
| Jan 14, 2026 | 6.03 | 6.25 | 5.98 | 6.02 | 6.02 | -1.79% | 10,656 |
| Jan 13, 2026 | 6.12 | 6.26 | 5.94 | 6.13 | 6.13 | - | 7,797 |
| Jan 12, 2026 | 6.22 | 6.23 | 5.92 | 6.13 | 6.13 | 0.82% | 15,790 |
| Jan 9, 2026 | 6.07 | 6.21 | 5.86 | 6.08 | 6.08 | -0.98% | 9,983 |
| Jan 8, 2026 | 6.00 | 6.40 | 6.00 | 6.14 | 6.14 | 1.99% | 27,891 |
| Jan 7, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -4.75% | 55,222 |
| Jan 6, 2026 | 6.25 | 6.59 | 6.20 | 6.32 | 6.32 | 1.12% | 14,423 |
| Jan 5, 2026 | 6.06 | 6.39 | 5.42 | 6.25 | 6.25 | 3.14% | 32,840 |
| Jan 2, 2026 | 5.90 | 6.14 | 5.45 | 6.06 | 6.06 | 0.17% | 33,813 |
| Dec 31, 2025 | 6.00 | 6.14 | 5.34 | 6.05 | 6.05 | 1.17% | 57,828 |
| Dec 30, 2025 | 5.69 | 6.17 | 5.69 | 5.98 | 5.98 | 1.53% | 20,453 |
| Dec 29, 2025 | 5.85 | 5.96 | 5.51 | 5.89 | 5.89 | -4.38% | 15,214 |
| Dec 26, 2025 | 6.08 | 6.19 | 5.95 | 6.16 | 6.16 | -2.07% | 5,172 |
| Dec 24, 2025 | 6.50 | 6.50 | 5.34 | 6.29 | 6.29 | 0.16% | 35,867 |
| Dec 23, 2025 | 7.01 | 7.01 | 6.19 | 6.28 | 6.28 | -10.41% | 51,594 |
| Dec 22, 2025 | 6.35 | 7.77 | 5.99 | 7.01 | 7.01 | 4.94% | 156,557 |
| Dec 19, 2025 | 6.91 | 7.02 | 6.10 | 6.68 | 6.68 | -9.49% | 31,972 |
| Dec 18, 2025 | 8.48 | 8.48 | 6.62 | 7.38 | 7.38 | -19.26% | 108,932 |
| Dec 17, 2025 | 7.60 | 9.43 | 7.30 | 9.14 | 9.14 | 19.48% | 787,994 |
| Dec 16, 2025 | 7.74 | 8.16 | 7.60 | 7.65 | 7.65 | -4.14% | 18,561 |
| Dec 15, 2025 | 8.69 | 9.25 | 7.56 | 7.98 | 7.98 | -8.80% | 38,387 |
| Dec 12, 2025 | 9.11 | 9.70 | 8.36 | 8.75 | 8.75 | -11.62% | 40,969 |
| Dec 11, 2025 | 11.56 | 11.56 | 9.56 | 9.90 | 9.90 | -12.70% | 79,948 |
| Dec 10, 2025 | 8.43 | 12.36 | 8.25 | 11.34 | 11.34 | 31.40% | 243,804 |
| Dec 9, 2025 | 8.60 | 9.00 | 8.13 | 8.63 | 8.63 | 4.35% | 22,503 |
| Dec 8, 2025 | 8.84 | 9.00 | 7.72 | 8.27 | 8.27 | -4.56% | 199,210 |
| Dec 5, 2025 | 8.14 | 8.75 | 7.99 | 8.67 | 8.67 | 10.38% | 26,803 |
| Dec 4, 2025 | 7.69 | 7.89 | 7.23 | 7.85 | 7.85 | 2.61% | 11,993 |
| Dec 3, 2025 | 7.72 | 8.14 | 7.21 | 7.65 | 7.65 | -0.65% | 17,742 |
| Dec 2, 2025 | 8.80 | 8.80 | 7.55 | 7.70 | 7.70 | -12.50% | 26,868 |
| Dec 1, 2025 | 7.80 | 9.21 | 7.80 | 8.80 | 8.80 | 4.45% | 15,323 |
| 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% | 56,142 |
| 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% | 30,113 |
| 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 |