Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
5.45
+0.17 (3.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.46 | 5.62 | 5.39 | 5.44 | 5.44 | 3.03% | 188,948 |
| Apr 22, 2025 | 5.19 | 5.41 | 5.19 | 5.28 | 5.28 | 3.53% | 184,018 |
| Apr 21, 2025 | 5.04 | 5.18 | 5.02 | 5.10 | 5.10 | -0.20% | 359,502 |
| Apr 17, 2025 | 5.09 | 5.19 | 5.09 | 5.11 | 5.11 | 0.39% | 196,030 |
| Apr 16, 2025 | 5.17 | 5.24 | 5.02 | 5.09 | 5.09 | -0.97% | 423,441 |
| Apr 15, 2025 | 5.29 | 5.38 | 5.09 | 5.14 | 5.14 | -2.10% | 218,745 |
| Apr 14, 2025 | 5.36 | 5.36 | 5.13 | 5.25 | 5.25 | 0.38% | 283,943 |
| Apr 11, 2025 | 5.12 | 5.28 | 5.02 | 5.23 | 5.23 | 2.75% | 297,522 |
| Apr 10, 2025 | 5.62 | 5.75 | 5.00 | 5.09 | 5.09 | -12.24% | 517,452 |
| Apr 9, 2025 | 4.97 | 5.87 | 4.77 | 5.80 | 5.80 | 16.94% | 789,072 |
| Apr 8, 2025 | 5.30 | 5.47 | 4.95 | 4.96 | 4.96 | -2.36% | 541,732 |
| Apr 7, 2025 | 5.04 | 5.47 | 4.88 | 5.08 | 5.08 | -4.33% | 635,733 |
| Apr 4, 2025 | 5.68 | 5.81 | 5.19 | 5.31 | 5.31 | -10.15% | 417,308 |
| Apr 3, 2025 | 5.92 | 6.11 | 5.83 | 5.91 | 5.91 | -5.14% | 563,081 |
| Apr 2, 2025 | 6.23 | 6.44 | 6.13 | 6.23 | 6.23 | -2.20% | 490,613 |
| Apr 1, 2025 | 5.76 | 6.74 | 5.65 | 6.37 | 6.37 | 3.07% | 519,902 |
| Mar 31, 2025 | 6.10 | 6.30 | 6.04 | 6.18 | 6.18 | -0.96% | 333,080 |
| Mar 28, 2025 | 6.66 | 6.84 | 6.15 | 6.24 | 6.24 | -7.14% | 420,630 |
| Mar 27, 2025 | 6.51 | 6.72 | 6.45 | 6.72 | 6.72 | 1.97% | 142,629 |
| Mar 26, 2025 | 6.57 | 6.77 | 6.45 | 6.59 | 6.59 | -0.15% | 249,535 |
| Mar 25, 2025 | 6.95 | 7.02 | 6.54 | 6.60 | 6.60 | -6.38% | 356,814 |
| Mar 24, 2025 | 7.16 | 7.16 | 6.97 | 7.05 | 7.05 | -0.42% | 196,049 |
| Mar 21, 2025 | 6.88 | 7.12 | 6.69 | 7.08 | 7.08 | 1.29% | 296,249 |
| Mar 20, 2025 | 7.14 | 7.32 | 6.97 | 6.99 | 6.99 | -3.85% | 659,679 |
| Mar 19, 2025 | 7.02 | 7.28 | 6.73 | 7.27 | 7.27 | 9.00% | 660,534 |
| Mar 18, 2025 | 6.42 | 6.70 | 6.26 | 6.67 | 6.67 | 2.77% | 597,728 |
| Mar 17, 2025 | 5.88 | 6.57 | 5.88 | 6.49 | 6.49 | 9.26% | 725,896 |
| Mar 14, 2025 | 5.30 | 6.03 | 5.28 | 5.94 | 5.94 | 14.45% | 737,262 |
| Mar 13, 2025 | 5.42 | 5.58 | 5.15 | 5.19 | 5.19 | -5.29% | 584,505 |
| Mar 12, 2025 | 5.94 | 5.95 | 5.44 | 5.48 | 5.48 | -6.64% | 682,712 |
| Mar 11, 2025 | 6.00 | 6.08 | 5.83 | 5.87 | 5.87 | -3.14% | 491,864 |
| Mar 10, 2025 | 6.29 | 6.44 | 6.00 | 6.06 | 6.06 | -5.46% | 493,124 |
| Mar 7, 2025 | 6.37 | 6.51 | 6.37 | 6.41 | 6.41 | - | 406,480 |
| Mar 6, 2025 | 6.42 | 6.70 | 6.35 | 6.41 | 6.41 | -2.29% | 195,380 |
| Mar 5, 2025 | 6.58 | 6.60 | 6.34 | 6.56 | 6.56 | 3.47% | 205,033 |
| Mar 4, 2025 | 6.60 | 6.61 | 6.20 | 6.34 | 6.34 | -3.94% | 706,574 |
| Mar 3, 2025 | 7.06 | 7.06 | 6.55 | 6.60 | 6.60 | -6.25% | 641,240 |
| Feb 28, 2025 | 7.26 | 7.39 | 6.84 | 7.04 | 7.04 | -3.43% | 1,066,168 |
| Feb 27, 2025 | 7.53 | 7.53 | 7.27 | 7.29 | 7.29 | -2.28% | 309,868 |
| Feb 26, 2025 | 7.59 | 7.65 | 7.43 | 7.46 | 7.46 | -1.32% | 155,155 |
| Feb 25, 2025 | 7.53 | 7.64 | 7.49 | 7.56 | 7.56 | -0.26% | 138,950 |
| Feb 24, 2025 | 7.55 | 7.63 | 7.42 | 7.58 | 7.58 | -0.13% | 195,248 |
| Feb 21, 2025 | 7.72 | 7.72 | 7.55 | 7.59 | 7.59 | -1.30% | 409,721 |
| Feb 20, 2025 | 7.83 | 7.83 | 7.63 | 7.69 | 7.69 | -1.16% | 334,312 |
| Feb 19, 2025 | 7.82 | 7.82 | 7.70 | 7.78 | 7.78 | 0.13% | 225,145 |
| Feb 18, 2025 | 7.80 | 7.97 | 7.75 | 7.77 | 7.77 | -1.40% | 294,321 |
| Feb 14, 2025 | 7.90 | 7.93 | 7.84 | 7.88 | 7.88 | -0.51% | 146,179 |
| Feb 13, 2025 | 7.96 | 7.96 | 7.76 | 7.92 | 7.92 | 0.13% | 138,051 |
| Feb 12, 2025 | 7.80 | 7.98 | 7.71 | 7.91 | 7.91 | 0.64% | 264,767 |
| Feb 11, 2025 | 7.85 | 7.97 | 7.77 | 7.86 | 7.86 | -0.51% | 190,652 |