Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
6.27
-0.13 (-2.03%)
At close: Jun 6, 2025, 4:00 PM
6.27
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Soho House & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.486.516.266.276.27-2.03%98,415
Jun 5, 20256.476.526.346.406.40-0.93%122,361
Jun 4, 20256.376.476.326.466.461.89%84,551
Jun 3, 20256.216.446.216.346.341.44%113,345
Jun 2, 20256.296.456.216.256.25-0.95%179,167
May 30, 20256.346.416.256.316.31-0.79%173,541
May 29, 20256.546.596.346.366.36-2.15%127,002
May 28, 20256.606.646.486.506.50-1.37%75,463
May 27, 20256.476.656.416.596.594.27%166,169
May 23, 20256.106.386.106.326.320.96%114,878
May 22, 20256.226.346.206.266.260.64%119,519
May 21, 20256.336.486.176.226.22-3.42%219,598
May 20, 20256.606.626.346.446.44-2.72%160,945
May 19, 20256.646.776.586.626.62-2.07%175,766
May 16, 20256.426.846.426.766.765.30%275,903
May 15, 20256.316.556.176.426.421.58%243,294
May 14, 20256.276.436.256.326.320.96%172,750
May 13, 20256.356.436.266.266.26-1.42%178,045
May 12, 20256.216.496.186.356.356.37%230,747
May 9, 20256.756.755.825.975.97-3.08%330,814
May 8, 20256.416.416.126.166.16-2.69%139,874
May 7, 20256.096.356.026.336.334.28%234,212
May 6, 20255.996.145.996.076.07-0.49%143,239
May 5, 20256.306.346.056.106.10-4.24%209,734
May 2, 20256.326.586.266.376.372.25%218,421
May 1, 20256.056.395.996.236.233.66%311,982
Apr 30, 20255.816.165.816.016.011.18%293,034
Apr 29, 20255.805.985.705.945.942.41%158,241
Apr 28, 20255.896.005.685.805.80-1.69%190,676
Apr 25, 20255.705.975.685.905.903.15%222,544
Apr 24, 20255.445.785.365.725.725.15%229,980
Apr 23, 20255.465.625.395.445.443.03%188,948
Apr 22, 20255.195.415.195.285.283.53%184,018
Apr 21, 20255.045.185.025.105.10-0.20%359,502
Apr 17, 20255.095.195.095.115.110.39%196,030
Apr 16, 20255.175.245.025.095.09-0.97%423,441
Apr 15, 20255.295.385.095.145.14-2.10%218,745
Apr 14, 20255.365.365.135.255.250.38%283,943
Apr 11, 20255.125.285.025.235.232.75%297,522
Apr 10, 20255.625.755.005.095.09-12.24%517,452
Apr 9, 20254.975.874.775.805.8016.94%789,072
Apr 8, 20255.305.474.954.964.96-2.36%541,732
Apr 7, 20255.045.474.885.085.08-4.33%635,733
Apr 4, 20255.685.815.195.315.31-10.15%417,308
Apr 3, 20255.926.115.835.915.91-5.14%563,081
Apr 2, 20256.236.446.136.236.23-2.20%490,613
Apr 1, 20255.766.745.656.376.373.07%519,902
Mar 31, 20256.106.306.046.186.18-0.96%333,080
Mar 28, 20256.666.846.156.246.24-7.14%420,630
Mar 27, 20256.516.726.456.726.721.97%142,629