Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
4.920
+0.050 (1.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.18 | 5.18 | 4.83 | 4.87 | 4.87 | -5.62% | 165,813 |
| Sep 24, 2024 | 5.09 | 5.25 | 5.05 | 5.16 | 5.16 | 1.57% | 96,030 |
| Sep 23, 2024 | 5.11 | 5.23 | 5.02 | 5.08 | 5.08 | -0.78% | 97,311 |
| Sep 20, 2024 | 5.24 | 5.31 | 5.06 | 5.12 | 5.12 | -2.85% | 216,712 |
| Sep 19, 2024 | 5.31 | 5.33 | 5.19 | 5.27 | 5.27 | 1.93% | 91,660 |
| Sep 18, 2024 | 5.29 | 5.34 | 5.16 | 5.17 | 5.17 | -1.34% | 92,869 |
| Sep 17, 2024 | 5.34 | 5.45 | 5.22 | 5.24 | 5.24 | -1.32% | 74,429 |
| Sep 16, 2024 | 5.33 | 5.40 | 5.26 | 5.31 | 5.31 | -1.12% | 84,968 |
| Sep 13, 2024 | 5.41 | 5.62 | 5.34 | 5.37 | 5.37 | - | 132,425 |
| Sep 12, 2024 | 5.44 | 5.45 | 5.33 | 5.37 | 5.37 | -1.65% | 93,553 |
| Sep 11, 2024 | 5.35 | 5.49 | 5.19 | 5.46 | 5.46 | 1.87% | 113,735 |
| Sep 10, 2024 | 5.43 | 5.43 | 5.07 | 5.36 | 5.36 | -1.47% | 128,805 |
| Sep 9, 2024 | 5.87 | 5.89 | 5.38 | 5.44 | 5.44 | -7.48% | 143,647 |
| Sep 6, 2024 | 5.59 | 5.90 | 5.59 | 5.88 | 5.88 | 5.38% | 208,101 |
| Sep 5, 2024 | 5.49 | 5.61 | 5.37 | 5.58 | 5.58 | 1.27% | 152,396 |
| Sep 4, 2024 | 5.49 | 5.68 | 5.37 | 5.51 | 5.51 | -1.61% | 120,679 |
| Sep 3, 2024 | 6.20 | 6.20 | 5.38 | 5.60 | 5.60 | -10.97% | 382,179 |
| Aug 30, 2024 | 6.30 | 6.49 | 6.23 | 6.29 | 6.29 | 1.29% | 385,117 |
| Aug 29, 2024 | 6.33 | 6.43 | 6.10 | 6.21 | 6.21 | -1.90% | 176,569 |
| Aug 28, 2024 | 6.22 | 6.38 | 6.20 | 6.33 | 6.33 | 1.28% | 271,015 |
| Aug 27, 2024 | 6.15 | 6.25 | 6.03 | 6.25 | 6.25 | 0.97% | 296,023 |
| Aug 26, 2024 | 6.05 | 6.31 | 6.01 | 6.19 | 6.19 | 3.34% | 212,109 |
| Aug 23, 2024 | 5.99 | 6.18 | 5.92 | 5.99 | 5.99 | - | 192,685 |
| Aug 22, 2024 | 5.93 | 6.03 | 5.92 | 5.99 | 5.99 | 0.84% | 172,452 |
| Aug 21, 2024 | 5.89 | 6.00 | 5.82 | 5.94 | 5.94 | 0.85% | 229,139 |
| Aug 20, 2024 | 5.68 | 5.93 | 5.62 | 5.89 | 5.89 | 4.06% | 258,531 |
| Aug 19, 2024 | 5.66 | 5.72 | 5.58 | 5.66 | 5.66 | 0.71% | 277,464 |
| Aug 16, 2024 | 5.75 | 5.79 | 5.53 | 5.62 | 5.62 | -2.43% | 271,276 |
| Aug 15, 2024 | 5.65 | 5.78 | 5.54 | 5.76 | 5.76 | 3.41% | 388,859 |
| Aug 14, 2024 | 5.63 | 5.67 | 5.39 | 5.57 | 5.57 | -0.36% | 181,865 |
| Aug 13, 2024 | 5.00 | 5.62 | 5.00 | 5.59 | 5.59 | 13.85% | 326,280 |
| Aug 12, 2024 | 4.99 | 5.06 | 4.85 | 4.91 | 4.91 | -2.39% | 218,522 |
| Aug 9, 2024 | 4.87 | 5.20 | 4.78 | 5.03 | 5.03 | 3.71% | 209,778 |
| Aug 8, 2024 | 4.56 | 4.88 | 4.52 | 4.85 | 4.85 | 6.59% | 332,769 |
| Aug 7, 2024 | 4.69 | 4.81 | 4.55 | 4.55 | 4.55 | -1.30% | 197,727 |
| Aug 6, 2024 | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | -6.11% | 170,534 |
| Aug 5, 2024 | 4.43 | 5.11 | 4.43 | 4.91 | 4.91 | 5.82% | 580,053 |
| Aug 2, 2024 | 4.50 | 4.77 | 4.45 | 4.64 | 4.64 | 1.75% | 314,354 |
| Aug 1, 2024 | 4.99 | 4.99 | 4.53 | 4.56 | 4.56 | -8.98% | 305,913 |
| Jul 31, 2024 | 4.96 | 5.14 | 4.77 | 5.01 | 5.01 | 2.24% | 296,631 |
| Jul 30, 2024 | 5.05 | 5.14 | 4.88 | 4.90 | 4.90 | -5.41% | 279,158 |
| Jul 29, 2024 | 5.18 | 5.32 | 5.08 | 5.18 | 5.18 | - | 176,262 |
| Jul 26, 2024 | 5.18 | 5.24 | 5.02 | 5.18 | 5.18 | 1.37% | 207,151 |
| Jul 25, 2024 | 5.31 | 5.32 | 5.07 | 5.11 | 5.11 | -4.13% | 238,953 |
| Jul 24, 2024 | 5.57 | 5.68 | 5.31 | 5.33 | 5.33 | -5.33% | 180,591 |
| Jul 23, 2024 | 5.55 | 5.77 | 5.53 | 5.63 | 5.63 | 0.72% | 204,141 |
| Jul 22, 2024 | 5.71 | 5.71 | 5.56 | 5.59 | 5.59 | -2.10% | 251,046 |
| Jul 19, 2024 | 5.91 | 5.91 | 5.68 | 5.71 | 5.71 | -4.19% | 152,143 |
| Jul 18, 2024 | 5.98 | 6.08 | 5.94 | 5.96 | 5.96 | -0.33% | 78,350 |
| Jul 17, 2024 | 6.03 | 6.15 | 5.93 | 5.98 | 5.98 | -2.29% | 227,688 |
| Jul 16, 2024 | 6.09 | 6.17 | 6.04 | 6.12 | 6.12 | 0.82% | 146,063 |
| Jul 15, 2024 | 5.96 | 6.09 | 5.88 | 6.07 | 6.07 | 3.41% | 158,999 |
| Jul 12, 2024 | 5.91 | 5.91 | 5.84 | 5.87 | 5.87 | 0.17% | 103,847 |
| Jul 11, 2024 | 5.88 | 5.94 | 5.80 | 5.86 | 5.86 | 1.21% | 149,076 |
| Jul 10, 2024 | 5.83 | 5.87 | 5.67 | 5.79 | 5.79 | 0.17% | 199,345 |
| Jul 9, 2024 | 5.93 | 5.97 | 5.75 | 5.78 | 5.78 | -2.86% | 219,127 |
| Jul 8, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.54% | 231,220 |
| Jul 5, 2024 | 5.59 | 5.92 | 5.59 | 5.86 | 5.86 | 4.83% | 187,104 |
| Jul 3, 2024 | 5.56 | 5.89 | 5.51 | 5.59 | 5.59 | 2.38% | 178,932 |
| Jul 2, 2024 | 5.27 | 5.53 | 5.22 | 5.46 | 5.46 | 3.61% | 171,564 |
| Jul 1, 2024 | 5.35 | 5.44 | 5.24 | 5.27 | 5.27 | -0.75% | 143,515 |
| Jun 28, 2024 | 5.30 | 5.37 | 5.24 | 5.31 | 5.31 | 0.38% | 193,323 |
| Jun 27, 2024 | 5.27 | 5.38 | 5.17 | 5.29 | 5.29 | 0.57% | 138,963 |
| Jun 26, 2024 | 5.22 | 5.33 | 5.16 | 5.26 | 5.26 | 0.19% | 137,827 |
| Jun 25, 2024 | 5.09 | 5.28 | 5.04 | 5.25 | 5.25 | 3.14% | 141,685 |
| Jun 24, 2024 | 5.01 | 5.28 | 5.00 | 5.09 | 5.09 | 0.79% | 253,136 |
| Jun 21, 2024 | 5.38 | 5.38 | 4.83 | 5.05 | 5.05 | -4.90% | 754,289 |
| Jun 20, 2024 | 5.36 | 5.54 | 5.17 | 5.31 | 5.31 | -1.48% | 352,529 |
| Jun 18, 2024 | 5.41 | 5.52 | 5.34 | 5.39 | 5.39 | -0.55% | 247,956 |
| Jun 17, 2024 | 5.24 | 5.55 | 5.19 | 5.42 | 5.42 | 3.24% | 185,571 |
| Jun 14, 2024 | 5.32 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 144,364 |
| Jun 13, 2024 | 5.29 | 5.47 | 5.23 | 5.40 | 5.40 | 1.12% | 165,613 |
| Jun 12, 2024 | 5.16 | 5.49 | 5.16 | 5.34 | 5.34 | 5.12% | 188,584 |
| Jun 11, 2024 | 5.01 | 5.16 | 5.00 | 5.08 | 5.08 | 1.40% | 145,787 |
| Jun 10, 2024 | 5.05 | 5.08 | 5.00 | 5.01 | 5.01 | -1.76% | 167,868 |
| Jun 7, 2024 | 5.01 | 5.11 | 5.00 | 5.10 | 5.10 | 0.99% | 302,898 |
| Jun 6, 2024 | 5.24 | 5.32 | 5.05 | 5.05 | 5.05 | -3.99% | 235,060 |
| Jun 5, 2024 | 5.26 | 5.33 | 5.14 | 5.26 | 5.26 | 0.57% | 188,355 |
| Jun 4, 2024 | 5.02 | 5.33 | 5.00 | 5.23 | 5.23 | 3.36% | 226,469 |
| Jun 3, 2024 | 5.19 | 5.23 | 5.00 | 5.06 | 5.06 | -1.17% | 301,015 |
| May 31, 2024 | 5.18 | 5.40 | 5.10 | 5.12 | 5.12 | -3.94% | 280,034 |
| May 30, 2024 | 5.24 | 5.42 | 5.11 | 5.33 | 5.33 | 4.10% | 124,848 |
| May 29, 2024 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | -2.29% | 191,227 |
| May 28, 2024 | 5.34 | 5.37 | 5.23 | 5.24 | 5.24 | -1.87% | 243,493 |
| May 24, 2024 | 5.17 | 5.36 | 5.10 | 5.34 | 5.34 | 4.50% | 242,638 |
| May 23, 2024 | 5.20 | 5.28 | 5.08 | 5.11 | 5.11 | -1.35% | 189,559 |
| May 22, 2024 | 5.25 | 5.31 | 5.12 | 5.18 | 5.18 | -1.33% | 175,069 |
| May 21, 2024 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | -0.57% | 194,212 |
| May 20, 2024 | 5.19 | 5.40 | 5.19 | 5.28 | 5.28 | 1.34% | 88,855 |
| May 17, 2024 | 5.34 | 5.42 | 5.19 | 5.21 | 5.21 | -2.25% | 107,782 |
| May 16, 2024 | 5.52 | 5.59 | 5.32 | 5.33 | 5.33 | -3.79% | 123,309 |
| May 15, 2024 | 5.95 | 5.95 | 5.52 | 5.54 | 5.54 | -5.62% | 165,024 |
| May 14, 2024 | 5.67 | 5.99 | 5.67 | 5.87 | 5.87 | 3.53% | 185,880 |
| May 13, 2024 | 5.31 | 5.72 | 5.16 | 5.67 | 5.67 | 7.59% | 1,011,645 |
| May 10, 2024 | 5.25 | 5.39 | 5.00 | 5.27 | 5.27 | 2.73% | 209,506 |
| May 9, 2024 | 5.01 | 5.26 | 5.01 | 5.13 | 5.13 | 1.58% | 190,350 |
| May 8, 2024 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | -1.94% | 352,881 |
| May 7, 2024 | 5.20 | 5.34 | 5.08 | 5.15 | 5.15 | -0.58% | 92,044 |
| May 6, 2024 | 5.16 | 5.31 | 5.11 | 5.18 | 5.18 | 0.19% | 84,656 |
| May 3, 2024 | 5.37 | 5.40 | 5.08 | 5.17 | 5.17 | -2.27% | 163,167 |