Solo Brands, Inc. (SBDS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -14.5%
- 3M
- -13.0%
- YTD
- -50.5%
- 1Y
- -80.0%
- 3Y
- -40.9%
- 5Y
- -27.1%
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
- -35.6%
SBDS Stock Price Trajectory (2025–2026)
As of October 3, 2026, Solo Brands, Inc. (SBDS) trades at $3.00, representing a -80.0% return over the past year. The stock has delivered a -79.4% total return over five years (-27.1% 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 -91.0%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers YETI (+16.7% 1Y), PRPL (-90.6% 1Y), and BIRD (-44.4% 1Y), SBDS has underperformed the peer group average. Compare SBDS vs YETI →
SBDS Historical Price Data · from 2025
Rows 1–50 of 306| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 2.60 | 3.00 | 2.40 | 3.00 | 829 | +11.52% |
| 2026-10-01 | 2.79 | 2.79 | 2.69 | 2.69 | 2K | -3.93% |
| 2026-09-30 | 2.80 | 2.80 | 2.80 | 2.80 | 13 | 0.00% |
| 2026-09-29 | 2.80 | 2.80 | 2.80 | 2.80 | 1K | -5.13% |
| 2026-09-28 | 2.90 | 2.95 | 2.80 | 2.95 | 716 | -0.96% |
| 2026-09-25 | 3.00 | 3.00 | 2.98 | 2.98 | 2K | -0.09% |
| 2026-09-24 | 3.01 | 3.01 | 2.98 | 2.98 | 200 | -0.58% |
| 2026-09-23 | 3.00 | 3.00 | 3.00 | 3.00 | 145 | -1.96% |
| 2026-09-21 | 3.00 | 3.06 | 3.00 | 3.06 | 104 | +8.13% |
| 2026-09-17 | 2.93 | 2.97 | 2.83 | 2.83 | 201 | -10.16% |
| 2026-09-16 | 3.11 | 3.15 | 3.11 | 3.15 | 508 | 0.00% |
| 2026-09-15 | 3.15 | 3.15 | 2.82 | 3.15 | 325 | +5.00% |
| 2026-09-14 | 3.25 | 3.35 | 3.00 | 3.00 | 1K | -10.23% |
| 2026-09-10 | 3.39 | 3.39 | 3.25 | 3.34 | 4K | -1.71% |
| 2026-09-09 | 3.35 | 3.55 | 3.35 | 3.40 | 431 | -4.23% |
| 2026-09-08 | 3.76 | 3.76 | 3.55 | 3.55 | 100 | -5.33% |
| 2026-09-04 | 3.85 | 3.85 | 3.75 | 3.75 | 107 | +6.84% |
| 2026-09-03 | 3.51 | 3.51 | 3.51 | 3.51 | 118 | 0.00% |
| 2026-09-02 | 3.52 | 3.53 | 3.39 | 3.51 | 7K | 0.00% |
| 2026-09-01 | 3.51 | 3.55 | 3.51 | 3.51 | 611 | -0.28% |
| 2026-08-31 | 3.56 | 3.56 | 3.52 | 3.52 | 436 | -1.12% |
| 2026-08-28 | 3.56 | 3.56 | 3.56 | 3.56 | 135 | -0.08% |
| 2026-08-27 | 3.56 | 3.56 | 3.56 | 3.56 | 144 | +0.08% |
| 2026-08-26 | 3.70 | 3.71 | 3.56 | 3.56 | 2K | +1.42% |
| 2026-08-25 | 3.95 | 3.95 | 3.51 | 3.51 | 2K | -6.40% |
| 2026-08-24 | 3.99 | 3.99 | 3.58 | 3.75 | 2K | -6.02% |
| 2026-08-21 | 3.85 | 4.02 | 3.60 | 3.99 | 6K | +14.00% |
| 2026-08-20 | 3.55 | 3.55 | 3.50 | 3.50 | 300 | -2.78% |
| 2026-08-19 | 3.60 | 3.60 | 3.60 | 3.60 | 2K | 0.00% |
| 2026-08-18 | 3.60 | 3.60 | 3.60 | 3.60 | 2K | 0.00% |
| 2026-08-17 | 3.60 | 3.60 | 3.60 | 3.60 | 2K | -5.51% |
| 2026-08-14 | 3.85 | 3.85 | 3.51 | 3.81 | 800 | -0.78% |
| 2026-08-13 | 3.85 | 3.88 | 3.65 | 3.84 | 3K | +7.87% |
| 2026-08-12 | 3.56 | 3.56 | 3.56 | 3.56 | 200 | -10.78% |
| 2026-08-11 | 3.99 | 3.99 | 3.99 | 3.99 | 2 | 0.00% |
| 2026-08-10 | 3.99 | 3.99 | 3.99 | 3.99 | 342 | -0.25% |
| 2026-08-07 | 3.95 | 4.00 | 3.95 | 4.00 | 2K | +2.56% |
| 2026-08-06 | 3.90 | 3.90 | 3.90 | 3.90 | 400 | +5.41% |
| 2026-08-05 | 3.76 | 3.76 | 3.70 | 3.70 | 746 | -7.50% |
| 2026-08-04 | 3.48 | 4.00 | 3.46 | 4.00 | 25K | +2.56% |
| 2026-08-03 | 3.90 | 3.90 | 3.90 | 3.90 | 165 | 0.00% |
| 2026-07-31 | 3.42 | 3.90 | 3.42 | 3.90 | 800 | +2.90% |
| 2026-07-30 | 3.79 | 3.79 | 3.79 | 3.79 | 500 | 0.00% |
| 2026-07-29 | 3.39 | 3.79 | 3.39 | 3.79 | 1K | +2.43% |
| 2026-07-28 | 3.35 | 3.70 | 3.35 | 3.70 | 700 | -5.13% |
| 2026-07-27 | 3.95 | 3.95 | 3.70 | 3.90 | 1K | -2.26% |
| 2026-07-24 | 3.99 | 3.99 | 3.99 | 3.99 | 244 | -5.00% |
| 2026-07-23 | 4.20 | 4.20 | 4.20 | 4.20 | 15 | 0.00% |
| 2026-07-22 | 4.20 | 4.20 | 4.20 | 4.20 | 133 | +3.70% |
| 2026-07-21 | 4.00 | 4.05 | 4.00 | 4.05 | 900 | -2.17% |
SBDS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -80.0% over the past year, below its 5-year annualized CAGR of -27.1%. 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 $16.33. Current 1-year return of -80.0% 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.