Solo Brands Inc. (SBDS)
NYSE: SBDS
· Real-Time Price · USD
10.16
-0.64 (-5.93%)
At close: Aug 14, 2025, 3:53 PM
10.00
-1.57%
Pre-market: Aug 15, 2025, 08:32 AM EDT
SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,200 |
| Aug 12, 2025 | 11.85 | 13.84 | 11.30 | 11.85 | 11.85 | 3.04% | 18,000 |
| Aug 11, 2025 | 8.10 | 12.90 | 7.92 | 11.50 | 11.50 | 41.28% | 50,700 |
| 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 | 0.00% | 14,437 |
| Aug 4, 2025 | 14.02 | 15.00 | 14.02 | 15.00 | 15.00 | 1.35% | 7,600 |
| 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% | 4,000 |
| Jul 28, 2025 | 16.49 | 18.40 | 14.92 | 17.20 | 17.20 | 13.01% | 15,400 |
| 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% | 77,518 |