Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
8.86
+0.01 (0.06%)
Sep 30, 2025, 3:31 PM EDT - Market open
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.85 | 8.86 | 8.84 | 8.86 | - | 0.11% | 418,367 |
| Sep 29, 2025 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | 0.11% | 422,956 |
| Sep 26, 2025 | 8.86 | 8.87 | 8.84 | 8.84 | 8.84 | -0.23% | 1,247,044 |
| Sep 25, 2025 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 0.11% | 224,574 |
| Sep 24, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | - | 116,117 |
| Sep 23, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | - | 129,375 |
| Sep 22, 2025 | 8.85 | 8.87 | 8.85 | 8.85 | 8.85 | - | 179,202 |
| Sep 19, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | - | 434,284 |
| Sep 18, 2025 | 8.88 | 8.88 | 8.85 | 8.85 | 8.85 | -0.11% | 138,074 |
| Sep 17, 2025 | 8.88 | 8.88 | 8.85 | 8.86 | 8.86 | - | 317,957 |
| Sep 16, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.86 | - | 160,018 |
| Sep 15, 2025 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 329,950 |
| Sep 12, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | - | 220,394 |
| Sep 11, 2025 | 8.85 | 8.87 | 8.85 | 8.85 | 8.85 | - | 235,838 |
| Sep 10, 2025 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | - | 204,179 |
| Sep 9, 2025 | 8.86 | 8.87 | 8.85 | 8.85 | 8.85 | -0.11% | 326,722 |
| Sep 8, 2025 | 8.87 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 386,288 |
| Sep 5, 2025 | 8.91 | 8.92 | 8.85 | 8.85 | 8.85 | -0.78% | 544,711 |
| Sep 4, 2025 | 8.85 | 8.92 | 8.84 | 8.92 | 8.92 | 0.79% | 3,508,665 |
| Sep 3, 2025 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | 0.11% | 1,857,003 |
| Sep 2, 2025 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.11% | 683,244 |
| Aug 29, 2025 | 8.83 | 8.84 | 8.82 | 8.83 | 8.83 | - | 546,467 |
| Aug 28, 2025 | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | -0.11% | 1,130,909 |
| Aug 27, 2025 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.11% | 701,057 |
| Aug 26, 2025 | 8.82 | 8.83 | 8.81 | 8.83 | 8.83 | 0.23% | 564,757 |
| Aug 25, 2025 | 8.80 | 8.82 | 8.79 | 8.81 | 8.81 | 0.11% | 1,575,543 |
| Aug 22, 2025 | 8.82 | 8.82 | 8.79 | 8.80 | 8.80 | - | 882,626 |
| Aug 21, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.11% | 1,275,549 |
| Aug 20, 2025 | 8.80 | 8.80 | 8.77 | 8.79 | 8.79 | 0.11% | 1,911,109 |
| Aug 19, 2025 | 8.80 | 8.82 | 8.78 | 8.78 | 8.78 | - | 5,130,748 |
| Aug 18, 2025 | 8.87 | 8.88 | 8.76 | 8.78 | 8.78 | 14.92% | 27,170,121 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.63 | 7.64 | 7.64 | -2.18% | 120,811 |
| Aug 14, 2025 | 7.64 | 7.82 | 7.53 | 7.81 | 7.81 | 1.96% | 380,433 |
| Aug 13, 2025 | 7.57 | 7.80 | 7.50 | 7.66 | 7.66 | 2.54% | 389,604 |
| Aug 12, 2025 | 7.28 | 7.61 | 7.26 | 7.47 | 7.47 | 2.75% | 294,326 |
| Aug 11, 2025 | 7.39 | 7.40 | 7.21 | 7.27 | 7.27 | -0.27% | 303,135 |
| Aug 8, 2025 | 7.50 | 7.50 | 6.81 | 7.29 | 7.29 | 11.98% | 532,423 |
| Aug 7, 2025 | 6.52 | 6.56 | 6.29 | 6.51 | 6.51 | 0.31% | 511,105 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.42 | 6.49 | 6.49 | -2.26% | 152,046 |
| Aug 5, 2025 | 6.57 | 6.69 | 6.39 | 6.64 | 6.64 | 2.00% | 136,953 |
| Aug 4, 2025 | 6.35 | 6.53 | 6.35 | 6.51 | 6.51 | 3.17% | 213,111 |
| Aug 1, 2025 | 6.30 | 6.33 | 6.12 | 6.31 | 6.31 | -0.63% | 287,068 |
| Jul 31, 2025 | 6.36 | 6.53 | 6.31 | 6.35 | 6.35 | -0.31% | 207,407 |
| Jul 30, 2025 | 6.54 | 6.58 | 6.35 | 6.37 | 6.37 | -2.15% | 156,895 |
| Jul 29, 2025 | 6.37 | 6.53 | 6.30 | 6.51 | 6.51 | 1.56% | 203,316 |
| Jul 28, 2025 | 6.54 | 6.58 | 6.40 | 6.41 | 6.41 | -1.99% | 154,909 |
| Jul 25, 2025 | 6.48 | 6.63 | 6.43 | 6.54 | 6.54 | 1.24% | 158,438 |
| Jul 24, 2025 | 6.52 | 6.75 | 6.46 | 6.46 | 6.46 | -0.92% | 167,754 |
| Jul 23, 2025 | 6.35 | 6.67 | 6.30 | 6.52 | 6.52 | 2.19% | 357,141 |
| Jul 22, 2025 | 6.42 | 6.45 | 6.24 | 6.38 | 6.38 | -1.69% | 657,341 |