Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
8.85
+0.03 (0.28%)
Dec 3, 2025, 10:31 AM EST - Market open
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.23% | 312,932 |
| Dec 1, 2025 | 8.85 | 8.85 | 8.83 | 8.84 | 8.84 | -0.23% | 147,454 |
| Nov 28, 2025 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | -0.11% | 207,231 |
| Nov 26, 2025 | 8.85 | 8.87 | 8.84 | 8.87 | 8.87 | 0.23% | 434,476 |
| Nov 25, 2025 | 8.84 | 8.86 | 8.84 | 8.85 | 8.85 | - | 267,003 |
| Nov 24, 2025 | 8.80 | 8.87 | 8.80 | 8.85 | 8.85 | 0.45% | 574,631 |
| Nov 21, 2025 | 8.81 | 8.84 | 8.80 | 8.81 | 8.81 | - | 653,194 |
| Nov 20, 2025 | 8.85 | 8.87 | 8.81 | 8.81 | 8.81 | 0.11% | 1,212,136 |
| Nov 19, 2025 | 8.71 | 8.84 | 8.71 | 8.80 | 8.80 | 1.15% | 2,322,257 |
| Nov 18, 2025 | 8.68 | 8.72 | 8.60 | 8.70 | 8.70 | - | 1,104,765 |
| Nov 17, 2025 | 8.82 | 8.82 | 8.61 | 8.70 | 8.70 | -1.36% | 960,029 |
| Nov 14, 2025 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | -0.34% | 545,738 |
| Nov 13, 2025 | 8.86 | 8.90 | 8.85 | 8.85 | 8.85 | -0.23% | 756,839 |
| Nov 12, 2025 | 8.84 | 8.88 | 8.84 | 8.87 | 8.87 | 0.34% | 561,321 |
| Nov 11, 2025 | 8.85 | 8.86 | 8.84 | 8.84 | 8.84 | -0.23% | 585,307 |
| Nov 10, 2025 | 8.89 | 8.90 | 8.85 | 8.86 | 8.86 | -0.45% | 1,054,692 |
| Nov 7, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.11% | 402,203 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.88 | 8.89 | 8.89 | - | 604,996 |
| Nov 5, 2025 | 8.90 | 8.91 | 8.89 | 8.89 | 8.89 | -0.22% | 327,271 |
| Nov 4, 2025 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | 0.11% | 312,080 |
| Nov 3, 2025 | 8.90 | 8.91 | 8.90 | 8.90 | 8.90 | - | 220,856 |
| Oct 31, 2025 | 8.90 | 8.92 | 8.89 | 8.90 | 8.90 | 0.11% | 182,534 |
| Oct 30, 2025 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | 0.11% | 428,897 |
| Oct 29, 2025 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | - | 238,112 |
| Oct 28, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | - | 223,827 |
| Oct 27, 2025 | 8.88 | 8.89 | 8.88 | 8.88 | 8.88 | - | 170,082 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | - | 115,041 |
| Oct 23, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | - | 222,236 |
| Oct 22, 2025 | 8.88 | 8.89 | 8.87 | 8.88 | 8.88 | - | 558,504 |
| Oct 21, 2025 | 8.88 | 8.88 | 8.87 | 8.88 | 8.88 | 0.11% | 172,233 |
| Oct 20, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | 0.11% | 175,996 |
| Oct 17, 2025 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 499,996 |
| Oct 16, 2025 | 8.88 | 8.89 | 8.85 | 8.85 | 8.85 | -0.34% | 626,832 |
| Oct 15, 2025 | 8.88 | 8.89 | 8.87 | 8.88 | 8.88 | 0.23% | 146,259 |
| Oct 14, 2025 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 476,796 |
| Oct 13, 2025 | 8.86 | 8.87 | 8.85 | 8.85 | 8.85 | - | 962,446 |
| Oct 10, 2025 | 8.87 | 8.89 | 8.85 | 8.85 | 8.85 | -0.23% | 1,176,293 |
| Oct 9, 2025 | 8.88 | 8.89 | 8.87 | 8.87 | 8.87 | - | 253,412 |
| Oct 8, 2025 | 8.86 | 8.88 | 8.86 | 8.87 | 8.87 | - | 342,695 |
| Oct 7, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | 0.11% | 286,666 |
| Oct 6, 2025 | 8.86 | 8.87 | 8.86 | 8.86 | 8.86 | - | 122,447 |
| Oct 3, 2025 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | - | 153,583 |
| Oct 2, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.86 | - | 619,938 |
| Oct 1, 2025 | 8.85 | 8.86 | 8.84 | 8.86 | 8.86 | 0.11% | 462,809 |
| Sep 30, 2025 | 8.85 | 8.86 | 8.84 | 8.85 | 8.85 | - | 564,727 |
| 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 |