Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
6.25
+0.01 (0.16%)
Mar 31, 2025, 2:27 PM EDT - Market open

Soho House & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20256.666.846.156.246.24-7.14%420,630
Mar 27, 20256.516.726.456.726.721.97%142,629
Mar 26, 20256.576.776.456.596.59-0.15%249,535
Mar 25, 20256.957.026.546.606.60-6.38%356,814
Mar 24, 20257.167.166.977.057.05-0.42%196,049
Mar 21, 20256.887.126.697.087.081.29%296,249
Mar 20, 20257.147.326.976.996.99-3.85%659,679
Mar 19, 20257.027.286.737.277.279.00%660,534
Mar 18, 20256.426.706.266.676.672.77%597,728
Mar 17, 20255.886.575.886.496.499.26%725,896
Mar 14, 20255.306.035.285.945.9414.45%737,262
Mar 13, 20255.425.585.155.195.19-5.29%584,505
Mar 12, 20255.945.955.445.485.48-6.64%682,712
Mar 11, 20256.006.085.835.875.87-3.14%491,864
Mar 10, 20256.296.446.006.066.06-5.46%493,124
Mar 7, 20256.376.516.376.416.41-406,480
Mar 6, 20256.426.706.356.416.41-2.29%195,380
Mar 5, 20256.586.606.346.566.563.47%205,033
Mar 4, 20256.606.616.206.346.34-3.94%706,574
Mar 3, 20257.067.066.556.606.60-6.25%641,240
Feb 28, 20257.267.396.847.047.04-3.43%1,066,168
Feb 27, 20257.537.537.277.297.29-2.28%309,868
Feb 26, 20257.597.657.437.467.46-1.32%155,155
Feb 25, 20257.537.647.497.567.56-0.26%138,950
Feb 24, 20257.557.637.427.587.58-0.13%195,248
Feb 21, 20257.727.727.557.597.59-1.30%409,721
Feb 20, 20257.837.837.637.697.69-1.16%334,312
Feb 19, 20257.827.827.707.787.780.13%225,145
Feb 18, 20257.807.977.757.777.77-1.40%294,321
Feb 14, 20257.907.937.847.887.88-0.51%146,179
Feb 13, 20257.967.967.767.927.920.13%138,051
Feb 12, 20257.807.987.717.917.910.64%264,767
Feb 11, 20257.857.977.777.867.86-0.51%190,652
Feb 10, 20257.807.977.757.907.901.41%239,175
Feb 7, 20257.707.857.547.797.790.26%429,843
Feb 6, 20257.597.807.567.777.772.37%481,101
Feb 5, 20257.757.787.557.597.59-0.65%494,058
Feb 4, 20257.707.867.587.647.64-1.16%484,107
Feb 3, 20257.807.997.717.737.73-1.78%503,919
Jan 31, 20257.808.177.807.877.87-1.38%424,024
Jan 30, 20258.348.347.907.987.98-3.74%883,105
Jan 29, 20257.778.477.628.298.2912.48%3,692,733
Jan 28, 20257.387.547.337.377.37-1.07%200,370
Jan 27, 20257.607.727.427.457.45-2.99%548,855
Jan 24, 20257.547.757.507.687.681.59%312,011
Jan 23, 20257.697.697.477.567.56-2.20%420,675
Jan 22, 20257.707.817.607.737.73-0.77%2,456,998
Jan 21, 20257.487.807.457.797.793.45%185,353
Jan 17, 20257.667.777.407.537.53-1.44%781,839
Jan 16, 20257.817.817.497.647.64-1.55%185,939