Solo Brands, Inc. (SBDS)
NYSE: SBDS · Real-Time Price · USD
7.06
-0.28 (-3.75%)
Mar 9, 2026, 12:58 PM EDT - Market open
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.25 | 7.25 | 6.67 | 7.06 | - | -3.75% | 5,624 |
| Mar 6, 2026 | 6.85 | 7.39 | 6.84 | 7.33 | 7.33 | 4.71% | 36,545 |
| Mar 5, 2026 | 6.70 | 7.28 | 6.65 | 7.00 | 7.00 | 3.55% | 47,933 |
| Mar 4, 2026 | 6.65 | 6.76 | 6.22 | 6.76 | 6.76 | 2.11% | 9,189 |
| Mar 3, 2026 | 6.86 | 6.86 | 6.60 | 6.62 | 6.62 | -3.50% | 6,761 |
| Mar 2, 2026 | 6.80 | 7.25 | 6.48 | 6.86 | 6.86 | -4.19% | 13,537 |
| Feb 27, 2026 | 7.25 | 7.25 | 7.00 | 7.16 | 7.16 | -2.05% | 16,584 |
| Feb 26, 2026 | 7.45 | 7.50 | 7.28 | 7.31 | 7.31 | -5.68% | 14,430 |
| Feb 25, 2026 | 6.68 | 8.63 | 6.35 | 7.75 | 7.75 | 19.41% | 55,053 |
| Feb 24, 2026 | 6.48 | 6.55 | 6.33 | 6.49 | 6.49 | -0.08% | 13,462 |
| Feb 23, 2026 | 6.76 | 6.86 | 6.40 | 6.50 | 6.50 | -4.90% | 6,048 |
| Feb 20, 2026 | 6.21 | 6.89 | 6.10 | 6.83 | 6.83 | 7.73% | 15,631 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.31 | 6.34 | 6.34 | -6.07% | 3,187 |
| Feb 18, 2026 | 7.07 | 7.45 | 6.51 | 6.75 | 6.75 | -7.28% | 22,618 |
| Feb 17, 2026 | 7.70 | 7.73 | 7.02 | 7.28 | 7.28 | -8.08% | 13,754 |
| Feb 13, 2026 | 7.14 | 7.98 | 6.80 | 7.92 | 7.92 | 9.70% | 19,347 |
| Feb 12, 2026 | 6.75 | 7.22 | 6.65 | 7.22 | 7.22 | 8.41% | 14,005 |
| Feb 11, 2026 | 6.64 | 6.66 | 6.12 | 6.66 | 6.66 | 2.62% | 16,638 |
| Feb 10, 2026 | 6.14 | 6.54 | 6.10 | 6.49 | 6.49 | 5.87% | 16,782 |
| Feb 9, 2026 | 6.34 | 6.34 | 6.03 | 6.13 | 6.13 | -3.46% | 10,172 |
| Feb 6, 2026 | 5.76 | 6.38 | 5.76 | 6.35 | 6.35 | 11.40% | 16,886 |
| Feb 5, 2026 | 6.25 | 6.25 | 5.60 | 5.70 | 5.70 | -7.77% | 17,589 |
| Feb 4, 2026 | 5.93 | 6.24 | 5.70 | 6.18 | 6.18 | 2.49% | 26,573 |
| Feb 3, 2026 | 5.97 | 6.47 | 5.92 | 6.03 | 6.03 | 2.38% | 13,199 |
| Feb 2, 2026 | 5.87 | 5.96 | 5.62 | 5.89 | 5.89 | -0.17% | 22,545 |
| Jan 30, 2026 | 5.90 | 6.34 | 5.81 | 5.90 | 5.90 | -0.17% | 17,006 |
| 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 |
| 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 |