Solo Brands, Inc. (SBDS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -16.5%
- 3M
- -51.0%
- YTD
- -36.5%
- 1Y
- -73.5%
- 3Y
- -35.8%
- 5Y
- -23.3%
Loading 10-year price history...
SBDS Historical Performance
SBDS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -58.4%
- 2026 annual price return
- +18.2%
SBDS Stock Price Trajectory (2025–2026)
As of June 22, 2026, Solo Brands, Inc. (SBDS) trades at $3.85, representing a -73.5% return over the past year. The stock has delivered a -73.5% total return over five years (-23.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.43 on July 18, 2025. From this peak, SBDS has corrected -88.5%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers YETI (+67.2% 1Y), PRPL (-41.2% 1Y), and BIRD (-46.7% 1Y), SBDS has underperformed the peer group average. Compare SBDS vs YETI →
SBDS Historical Price Data · from 2025
Rows 1–50 of 232| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.80 | 4.00 | 3.80 | 3.85 | 2K | +0.16% |
| 2026-06-17 | 4.00 | 4.00 | 3.84 | 3.84 | 400 | -5.09% |
| 2026-06-16 | 3.90 | 4.05 | 3.59 | 4.05 | 7K | -0.80% |
| 2026-06-15 | 4.00 | 4.15 | 3.69 | 4.08 | 439 | -2.80% |
| 2026-06-12 | 4.05 | 4.34 | 4.05 | 4.20 | 2K | -4.55% |
| 2026-06-11 | 3.86 | 4.40 | 3.86 | 4.40 | 1K | +13.99% |
| 2026-06-10 | 3.90 | 3.90 | 3.86 | 3.86 | 647 | -0.77% |
| 2026-06-09 | 4.33 | 4.33 | 3.89 | 3.89 | 855 | -10.01% |
| 2026-06-08 | 4.32 | 4.32 | 4.32 | 4.32 | 7 | +11.99% |
| 2026-06-05 | 4.23 | 4.23 | 3.81 | 3.86 | 1K | -8.85% |
| 2026-06-04 | 4.24 | 4.24 | 4.24 | 4.24 | 1 | 0.00% |
| 2026-06-03 | 4.35 | 4.35 | 4.24 | 4.24 | 521 | -1.51% |
| 2026-06-02 | 4.40 | 4.40 | 4.30 | 4.30 | 200 | -2.27% |
| 2026-06-01 | 4.50 | 4.51 | 4.40 | 4.40 | 300 | +1.15% |
| 2026-05-29 | 4.35 | 4.40 | 4.24 | 4.35 | 3K | -6.45% |
| 2026-05-28 | 4.41 | 4.65 | 4.37 | 4.65 | 730 | 0.00% |
| 2026-05-27 | 4.41 | 4.65 | 4.41 | 4.65 | 1K | +5.44% |
| 2026-05-26 | 4.55 | 4.55 | 4.41 | 4.41 | 152 | -3.08% |
| 2026-05-22 | 4.40 | 4.60 | 4.38 | 4.55 | 2K | +1.11% |
| 2026-05-21 | 4.52 | 4.60 | 4.50 | 4.50 | 1K | -5.26% |
| 2026-05-20 | 4.37 | 4.75 | 4.37 | 4.75 | 20 | +3.04% |
| 2026-05-19 | 4.61 | 4.61 | 4.61 | 4.61 | 1 | +2.44% |
| 2026-05-15 | 4.50 | 4.50 | 4.50 | 4.50 | 36 | -8.16% |
| 2026-05-14 | 4.75 | 5.14 | 4.68 | 4.90 | 2K | -15.52% |
| 2026-05-13 | 5.20 | 5.81 | 5.20 | 5.80 | 771 | +19.71% |
| 2026-05-12 | 5.08 | 5.08 | 4.84 | 4.84 | 157 | -10.94% |
| 2026-05-11 | 4.86 | 6.30 | 4.70 | 5.44 | 2K | +11.93% |
| 2026-05-08 | 4.99 | 4.99 | 4.75 | 4.86 | 148 | -2.80% |
| 2026-05-07 | 4.65 | 5.00 | 4.65 | 5.00 | 353 | +7.30% |
| 2026-05-06 | 4.65 | 5.24 | 4.65 | 4.66 | 86 | -3.92% |
| 2026-05-05 | 4.85 | 4.85 | 4.85 | 4.85 | 1 | +0.62% |
| 2026-05-04 | 4.99 | 5.52 | 4.82 | 4.82 | 511 | -9.91% |
| 2026-05-01 | 4.80 | 5.35 | 4.80 | 5.35 | 416 | +11.46% |
| 2026-04-30 | 4.80 | 4.80 | 4.80 | 4.80 | 30 | 0.00% |
| 2026-04-29 | 4.80 | 4.80 | 4.80 | 4.80 | 17 | -8.92% |
| 2026-04-28 | 4.95 | 5.35 | 4.95 | 5.27 | 4K | +9.79% |
| 2026-04-27 | 4.85 | 4.86 | 4.37 | 4.80 | 2K | +3.00% |
| 2026-04-24 | 4.85 | 4.85 | 4.66 | 4.66 | 2K | -1.89% |
| 2026-04-23 | 5.06 | 5.39 | 4.25 | 4.75 | 9K | -12.04% |
| 2026-04-22 | 4.75 | 5.40 | 4.61 | 5.40 | 4K | +12.50% |
| 2026-04-21 | 4.51 | 5.00 | 4.51 | 4.80 | 7K | +6.67% |
| 2026-04-20 | 5.30 | 5.30 | 4.50 | 4.50 | 4K | -16.67% |
| 2026-04-17 | 5.25 | 5.50 | 5.15 | 5.40 | 3K | -1.82% |
| 2026-04-16 | 6.25 | 6.25 | 5.50 | 5.50 | 6K | -10.71% |
| 2026-04-15 | 5.90 | 7.24 | 5.90 | 6.16 | 20K | -12.38% |
| 2026-04-14 | 5.00 | 7.09 | 4.50 | 7.03 | 20K | +35.19% |
| 2026-04-13 | 5.00 | 5.65 | 3.92 | 5.20 | 7K | -6.31% |
| 2026-04-10 | 3.86 | 5.65 | 3.85 | 5.55 | 8K | +53.74% |
| 2026-04-02 | 3.67 | 3.83 | 3.44 | 3.61 | 64K | -7.20% |
| 2026-04-01 | 3.70 | 3.91 | 3.70 | 3.89 | 26K | +3.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SBDS — Frequently Asked Questions
Quick answers to the most common questions about buying SBDS stock.
How has SBDS stock performed recently?
SBDS declined -73.5% over the past year, below its 5-year annualized CAGR of -23.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SBDS's all-time high price?
Solo Brands, Inc. reached $33.43 on 2025-07-18. The 52-week high is $33.43. Current 1-year return of -73.5% places the stock further from historical peaks.
Where can I download SBDS historical price data?
This page provides SBDS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.