Solo Brands Inc. (SBDS)
NYSE: SBDS
· Real-Time Price · USD
11.61
-0.18 (-1.53%)
At close: Sep 05, 2025, 3:53 PM
11.41
-1.72%
After-hours: Sep 05, 2025, 05:05 PM EDT
SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.93 | 12.03 | 11.35 | 11.41 | 11.41 | -3.22% | 17,854 |
| 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 | -10.05% | 3,300 |
| Aug 29, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | -0.89% | 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% | 3,000 |
| Aug 25, 2025 | 10.50 | 11.10 | 10.50 | 10.94 | 10.94 | 4.79% | 6,000 |
| Aug 22, 2025 | 10.49 | 10.49 | 10.05 | 10.44 | 10.44 | 4.71% | 5,800 |
| Aug 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.97% | 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% | 21,600 |
| Aug 15, 2025 | 10.00 | 10.72 | 9.82 | 9.82 | 9.82 | -1.80% | 2,800 |
| Aug 14, 2025 | 10.59 | 10.99 | 9.70 | 10.00 | 10.00 | -7.41% | 15,900 |
| 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 |