Solo Brands

SBDS
🏛️ usa →
15.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.78 16.20 13.74 15.88 0.0M
2025-09-25 14.90 14.90 13.80 13.80 0.0M
2025-09-24 14.20 14.79 14.13 14.30 0.0M
2025-09-23 14.62 15.29 13.20 14.45 0.0M
2025-09-22 18.60 18.75 13.93 14.97 0.1M
2025-09-19 19.74 20.50 19.03 19.12 0.1M
2025-09-18 18.31 20.93 17.97 19.79 0.0M
2025-09-17 17.87 20.00 17.82 18.19 0.0M
2025-09-16 16.47 18.85 16.47 18.26 0.0M
2025-09-15 16.27 17.51 15.70 16.89 0.0M
2025-09-12 16.19 16.51 15.19 15.80 0.0M
2025-09-11 14.09 17.10 14.09 15.60 0.0M
2025-09-10 12.80 14.70 12.80 14.11 0.0M
2025-09-09 12.46 14.67 12.46 14.11 0.0M
2025-09-08 11.85 13.68 11.85 13.15 0.0M
2025-09-05 11.93 12.03 11.35 11.41 0.0M
2025-09-04 10.60 12.04 10.60 11.79 0.0M
2025-09-03 10.80 10.84 10.20 10.50 0.0M
2025-09-02 11.64 12.21 11.01 11.01 0.0M
2025-08-29 12.22 12.24 12.22 12.24 0.0M
2025-08-28 11.99 13.35 11.99 12.35 0.0M
2025-08-27 11.50 11.80 10.70 11.70 0.0M
2025-08-26 11.50 11.50 11.00 11.50 0.0M
2025-08-25 10.50 11.10 10.50 10.94 0.0M
2025-08-22 10.49 10.49 10.05 10.44 0.0M
2025-08-21 9.97 9.97 9.97 9.97 0.0M
2025-08-20 10.35 10.69 9.61 10.17 0.0M
2025-08-19 8.94 10.60 8.94 10.25 0.0M
2025-08-18 9.72 9.74 8.51 9.48 0.0M
2025-08-15 10.00 10.72 9.82 9.82 0.0M
2025-08-14 10.59 10.99 9.70 10.00 0.0M
2025-08-13 12.29 12.29 10.22 10.80 0.0M
2025-08-12 11.85 13.84 11.30 11.85 0.0M
2025-08-11 8.10 12.90 7.92 11.50 0.1M
2025-08-08 8.34 9.04 7.24 8.14 0.0M
2025-08-07 12.00 12.08 8.50 8.92 0.1M
2025-08-06 13.55 14.18 12.00 12.00 0.0M
2025-08-05 15.69 15.69 13.88 15.00 0.0M
2025-08-04 14.02 15.00 14.02 15.00 0.0M
2025-08-01 14.20 15.10 13.16 14.80 0.0M
2025-07-31 14.78 14.99 14.56 14.78 0.0M
2025-07-30 15.35 16.21 14.90 15.16 0.0M
2025-07-29 17.98 17.98 15.75 16.12 0.0M
2025-07-28 16.49 18.40 14.92 17.20 0.0M
2025-07-25 16.30 16.30 14.77 15.22 0.0M
2025-07-24 19.31 21.24 16.25 16.29 0.0M
2025-07-23 20.05 20.80 18.00 19.55 0.0M
2025-07-22 21.20 23.60 18.60 20.23 0.0M
2025-07-21 21.00 22.84 17.02 20.90 0.0M
2025-07-18 25.00 33.43 18.25 21.10 0.1M
2025-07-17 19.55 25.01 19.55 24.90 0.0M
2025-07-16 16.74 19.95 16.74 19.35 0.0M
2025-07-15 16.00 16.99 15.50 16.15 0.0M
2025-07-14 16.00 16.00 14.55 14.55 0.0M
2025-07-11 13.25 16.19 11.54 15.37 0.0M
2025-07-10 17.00 17.14 11.00 13.25 0.0M
2025-07-09 14.00 22.50 14.00 18.39 0.0M
2025-07-08 18.58 23.20 17.24 21.48 0.0M
2025-07-07 13.07 21.60 13.07 19.60 0.0M
2025-07-03 12.08 13.08 12.08 12.58 0.0M
2025-07-02 12.08 13.19 12.00 12.65 0.0M
2025-07-01 12.00 13.60 12.00 12.12 0.0M
2025-06-30 13.20 14.14 12.00 12.00 0.0M
2025-06-27 10.88 13.48 10.88 13.10 0.0M
2025-06-26 10.49 12.80 10.49 12.40 0.0M
2025-06-25 10.62 12.26 10.62 10.84 0.0M
2025-06-24 11.39 12.00 10.40 11.28 0.0M
2025-06-23 9.20 11.60 9.20 10.72 0.0M
2025-06-20 10.70 11.59 9.41 10.40 0.0M
2025-06-18 11.20 11.20 10.20 10.32 0.0M
2025-06-17 10.44 12.41 10.44 11.20 0.0M
2025-06-16 8.60 16.00 8.60 11.48 0.0M
2025-06-13 6.07 7.05 6.00 6.20 0.0M
2025-06-12 6.80 7.24 6.04 6.07 0.0M
2025-06-11 5.70 7.30 5.70 6.40 0.0M
2025-06-10 6.16 7.16 5.68 5.70 0.0M
2025-06-09 4.64 6.40 4.20 6.16 0.0M
2025-06-06 3.20 4.20 3.20 4.10 0.0M
2025-06-05 3.00 3.45 2.98 3.33 0.0M
2025-06-04 2.32 3.10 2.32 3.04 0.0M
2025-06-03 2.54 2.96 2.32 2.32 0.0M
2025-06-02 3.12 3.20 2.47 2.54 0.0M
2025-05-30 3.60 3.60 2.42 3.12 0.0M
2025-05-29 3.20 3.40 3.20 3.30 0.0M
2025-05-28 3.18 3.43 3.18 3.31 0.0M
2025-05-27 3.18 3.50 3.00 3.20 0.0M
2025-05-23 3.80 3.80 2.80 3.17 0.0M
2025-05-22 3.69 3.80 2.96 3.04 0.0M
2025-05-21 2.40 3.58 2.40 3.58 0.0M
2025-05-20 3.60 3.60 2.40 2.44 0.0M
2025-05-19 3.70 4.00 3.34 3.40 0.0M
2025-05-16 3.60 3.92 3.12 3.81 0.0M
2025-05-15 2.88 3.72 2.88 3.60 0.0M
2025-05-14 4.00 4.40 2.99 2.99 0.0M
2025-05-13 4.04 4.36 3.60 3.82 0.0M
2025-05-12 3.20 4.20 3.20 4.00 0.0M
2025-05-09 3.44 4.40 2.80 2.93 0.0M
2025-05-08 3.32 3.60 3.10 3.50 0.0M
2025-05-07 3.00 3.28 2.64 3.19 0.0M
2025-05-06 2.68 3.00 2.44 2.60 0.0M
2025-05-05 2.80 2.96 2.56 2.68 0.0M
2025-05-02 2.18 3.16 2.00 2.56 0.0M
2025-05-01 1.24 2.50 1.19 2.40 0.0M
2025-04-30 1.51 1.60 1.28 1.33 0.0M
2025-04-29 1.00 1.50 0.85 1.43 0.1M
2025-04-28 1.12 1.28 0.77 0.88 0.1M
2025-04-25 1.23 1.48 0.80 1.14 0.1M