Solo Brands, Inc. (SBDS)
NYSE: SBDS · Real-Time Price · USD
6.68
-0.70 (-9.49%)
At close: Dec 19, 2025, 4:00 PM EST
6.60
-0.08 (-1.20%)
After-hours: Dec 19, 2025, 7:59 PM EST
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |