Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Solo Brands, Inc. Class A Common Stock (NY:SBDS)

6.130 -0.220 (-3.46%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	6.340	6.340	6.030	6.130	10,172	-0.22(-3.46%)
Feb 06, 2026	5.755	6.380	5.755	6.350	16,887	+0.65(+11.40%)
Feb 05, 2026	6.245	6.245	5.600	5.700	17,589	-0.48(-7.77%)
Feb 04, 2026	5.930	6.235	5.700	6.180	26,578	+0.15(+2.49%)
Feb 03, 2026	5.970	6.470	5.920	6.030	13,248	+0.14(+2.38%)
Feb 02, 2026	5.870	5.960	5.620	5.890	22,545	-0.01(-0.17%)
Jan 30, 2026	5.900	6.340	5.810	5.900	17,334	-0.01(-0.17%)
Jan 29, 2026	7.120	7.120	5.700	5.910	75,564	-0.80(-11.92%)
Jan 28, 2026	6.420	7.064	6.420	6.710	58,012	-0.30(-4.28%)
Jan 27, 2026	8.750	8.874	6.800	7.010	82,720	-1.89(-21.24%)
Jan 26, 2026	6.090	8.900	6.090	8.900	200,021	+2.68(+43.09%)
Jan 23, 2026	6.330	6.630	5.850	6.220	25,788	+0.07(+1.14%)
Jan 22, 2026	5.640	6.530	5.630	6.150	37,625	+0.37(+6.40%)
Jan 21, 2026	5.360	5.940	5.110	5.780	436,084	-0.99(-14.62%)
Jan 20, 2026	6.820	6.920	6.510	6.770	15,367	-0.16(-2.31%)
Jan 16, 2026	6.730	7.268	6.147	6.930	91,646	+0.08(+1.17%)
Jan 15, 2026	6.010	7.040	5.950	6.850	41,089	+0.83(+13.79%)
Jan 14, 2026	6.030	6.250	5.980	6.020	10,656	-0.11(-1.79%)
Jan 13, 2026	6.120	6.260	5.935	6.130	7,795	+0.00(+0.00%)
Jan 12, 2026	6.220	6.230	5.920	6.130	15,942	+0.05(+0.82%)
Jan 09, 2026	6.070	6.210	5.860	6.080	9,983	-0.06(-0.98%)
Jan 08, 2026	6.000	6.400	6.000	6.140	27,891	+0.12(+1.99%)
Jan 07, 2026	6.350	6.350	5.900	6.020	55,632	-0.30(-4.75%)
Jan 06, 2026	6.250	6.590	6.200	6.320	14,419	+0.07(+1.12%)
Jan 05, 2026	6.060	6.390	5.420	6.250	34,192	+0.19(+3.14%)
Jan 02, 2026	5.900	6.140	5.450	6.060	34,225	+0.01(+0.17%)
Dec 31, 2025	6.000	6.140	5.340	6.050	58,084	+0.07(+1.17%)
Dec 30, 2025	5.690	6.170	5.690	5.980	93,086	+0.09(+1.53%)
Dec 29, 2025	5.850	5.960	5.510	5.890	16,281	-0.27(-4.38%)
Dec 26, 2025	6.080	6.190	5.950	6.160	5,172	-0.13(-2.07%)
Dec 24, 2025	6.500	6.500	5.340	6.290	36,178	+0.01(+0.16%)
Dec 23, 2025	7.010	7.010	6.192	6.280	51,600	-0.73(-10.41%)
Dec 22, 2025	6.350	7.770	5.990	7.010	201,067	+0.33(+4.94%)
Dec 19, 2025	6.910	7.020	6.100	6.680	32,172	-0.70(-9.49%)
Dec 18, 2025	8.480	8.480	6.620	7.380	107,678	-1.76(-19.26%)
Dec 17, 2025	7.600	9.430	7.300	9.140	767,064	+1.49(+19.48%)
Dec 16, 2025	7.740	8.160	7.600	7.650	18,561	-0.33(-4.14%)
Dec 15, 2025	8.690	9.250	7.555	7.980	38,383	-0.77(-8.80%)
Dec 12, 2025	9.100	9.700	8.360	8.750	40,969	-1.15(-11.62%)
Dec 11, 2025	11.56	11.56	9.560	9.900	78,594	-1.44(-12.70%)
Dec 10, 2025	8.430	12.36	8.252	11.34	237,091	+2.71(+31.40%)
Dec 09, 2025	8.600	9.000	8.125	8.630	21,770	+0.36(+4.35%)
Dec 08, 2025	8.840	9.000	7.720	8.270	195,219	-0.39(-4.56%)
Dec 05, 2025	8.140	8.750	7.990	8.665	26,803	+0.81(+10.38%)
Dec 04, 2025	7.690	7.890	7.231	7.850	11,993	+0.20(+2.61%)
Dec 03, 2025	7.720	8.135	7.210	7.650	16,241	-0.05(-0.65%)
Dec 02, 2025	8.800	8.800	7.550	7.700	26,852	-1.10(-12.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Solo Brands, Inc. Class A Common Stock (NY:SBDS)

Historical Prices