Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
7.59
-0.10 (-1.30%)
Feb 21, 2025, 4:00 PM EST - Market closed
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 7.80 | 7.97 | 7.75 | 7.90 | 7.90 | 1.41% | 239,175 |
| Feb 7, 2025 | 7.70 | 7.85 | 7.54 | 7.79 | 7.79 | 0.26% | 429,843 |
| Feb 6, 2025 | 7.59 | 7.80 | 7.56 | 7.77 | 7.77 | 2.37% | 481,101 |
| Feb 5, 2025 | 7.75 | 7.78 | 7.55 | 7.59 | 7.59 | -0.65% | 494,058 |
| Feb 4, 2025 | 7.70 | 7.86 | 7.58 | 7.64 | 7.64 | -1.16% | 484,107 |
| Feb 3, 2025 | 7.80 | 7.99 | 7.71 | 7.73 | 7.73 | -1.78% | 503,919 |
| Jan 31, 2025 | 7.80 | 8.17 | 7.80 | 7.87 | 7.87 | -1.38% | 424,024 |
| Jan 30, 2025 | 8.34 | 8.34 | 7.90 | 7.98 | 7.98 | -3.74% | 883,105 |
| Jan 29, 2025 | 7.77 | 8.47 | 7.62 | 8.29 | 8.29 | 12.48% | 3,692,733 |
| Jan 28, 2025 | 7.38 | 7.54 | 7.33 | 7.37 | 7.37 | -1.07% | 200,370 |
| Jan 27, 2025 | 7.60 | 7.72 | 7.42 | 7.45 | 7.45 | -2.99% | 548,855 |
| Jan 24, 2025 | 7.54 | 7.75 | 7.50 | 7.68 | 7.68 | 1.59% | 312,011 |
| Jan 23, 2025 | 7.69 | 7.69 | 7.47 | 7.56 | 7.56 | -2.20% | 420,675 |
| Jan 22, 2025 | 7.70 | 7.81 | 7.60 | 7.73 | 7.73 | -0.77% | 2,456,998 |
| Jan 21, 2025 | 7.48 | 7.80 | 7.45 | 7.79 | 7.79 | 3.45% | 185,353 |
| Jan 17, 2025 | 7.66 | 7.77 | 7.40 | 7.53 | 7.53 | -1.44% | 781,839 |
| Jan 16, 2025 | 7.81 | 7.81 | 7.49 | 7.64 | 7.64 | -1.55% | 185,939 |
| Jan 15, 2025 | 7.74 | 7.92 | 7.51 | 7.76 | 7.76 | 1.44% | 121,379 |
| Jan 14, 2025 | 7.78 | 8.00 | 7.30 | 7.65 | 7.65 | -1.54% | 2,067,323 |
| Jan 13, 2025 | 7.65 | 7.81 | 7.56 | 7.77 | 7.77 | 1.44% | 210,684 |
| Jan 10, 2025 | 7.58 | 7.70 | 7.52 | 7.66 | 7.66 | 0.26% | 315,756 |
| Jan 8, 2025 | 7.59 | 7.71 | 7.53 | 7.64 | 7.64 | -0.26% | 234,720 |
| Jan 7, 2025 | 7.70 | 7.71 | 7.54 | 7.66 | 7.66 | 0.52% | 169,792 |
| Jan 6, 2025 | 7.41 | 7.65 | 7.40 | 7.62 | 7.62 | 2.42% | 206,498 |
| Jan 3, 2025 | 7.42 | 7.55 | 7.28 | 7.44 | 7.44 | 0.54% | 153,853 |
| Jan 2, 2025 | 7.47 | 7.55 | 7.01 | 7.40 | 7.40 | -0.67% | 199,207 |
| Dec 31, 2024 | 7.47 | 7.62 | 7.39 | 7.45 | 7.45 | -0.67% | 123,815 |
| Dec 30, 2024 | 7.52 | 7.70 | 7.43 | 7.50 | 7.50 | -1.19% | 160,357 |
| Dec 27, 2024 | 7.39 | 7.84 | 7.18 | 7.59 | 7.59 | 1.61% | 384,033 |
| Dec 26, 2024 | 7.12 | 7.55 | 6.85 | 7.47 | 7.47 | 4.18% | 1,254,775 |
| Dec 24, 2024 | 7.49 | 7.53 | 7.09 | 7.17 | 7.17 | -4.27% | 363,846 |
| Dec 23, 2024 | 7.15 | 7.70 | 7.15 | 7.49 | 7.49 | 5.94% | 606,391 |
| Dec 20, 2024 | 7.31 | 7.84 | 6.82 | 7.07 | 7.07 | -2.08% | 1,542,067 |
| Dec 19, 2024 | 7.89 | 8.09 | 7.19 | 7.22 | 7.22 | 47.05% | 9,245,675 |
| Dec 18, 2024 | 5.05 | 5.15 | 4.87 | 4.91 | 4.91 | -2.77% | 169,290 |
| Dec 17, 2024 | 5.04 | 5.15 | 4.98 | 5.05 | 5.05 | 0.20% | 138,979 |
| Dec 16, 2024 | 4.91 | 5.08 | 4.86 | 5.04 | 5.04 | 1.61% | 89,249 |
| Dec 13, 2024 | 5.00 | 5.04 | 4.87 | 4.96 | 4.96 | -0.60% | 66,560 |
| Dec 12, 2024 | 4.88 | 5.06 | 4.88 | 4.99 | 4.99 | 0.40% | 70,214 |
| Dec 11, 2024 | 4.94 | 5.01 | 4.75 | 4.97 | 4.97 | 2.26% | 215,017 |
| Dec 10, 2024 | 4.72 | 4.89 | 4.60 | 4.86 | 4.86 | 3.18% | 198,669 |
| Dec 9, 2024 | 4.87 | 4.87 | 4.63 | 4.71 | 4.71 | -2.28% | 217,132 |
| Dec 6, 2024 | 4.86 | 4.93 | 4.74 | 4.82 | 4.82 | 1.47% | 130,337 |
| Dec 5, 2024 | 5.01 | 5.08 | 4.74 | 4.75 | 4.75 | -5.38% | 198,284 |
| Dec 4, 2024 | 5.02 | 5.08 | 4.96 | 5.02 | 5.02 | -0.40% | 72,644 |
| Dec 3, 2024 | 5.05 | 5.07 | 4.93 | 5.04 | 5.04 | - | 57,725 |
| Dec 2, 2024 | 5.00 | 5.11 | 4.95 | 5.04 | 5.04 | 0.80% | 68,282 |
| Nov 29, 2024 | 5.06 | 5.15 | 5.00 | 5.00 | 5.00 | -0.60% | 40,050 |
| Nov 27, 2024 | 4.95 | 5.13 | 4.80 | 5.03 | 5.03 | 4.57% | 148,460 |
| Nov 26, 2024 | 5.04 | 5.07 | 4.80 | 4.81 | 4.81 | -3.99% | 153,856 |
| Nov 25, 2024 | 5.04 | 5.14 | 4.91 | 5.01 | 5.01 | -0.60% | 122,240 |
| Nov 22, 2024 | 5.12 | 5.16 | 4.97 | 5.04 | 5.04 | -0.40% | 83,580 |
| Nov 21, 2024 | 4.73 | 5.08 | 4.73 | 5.06 | 5.06 | 6.30% | 69,035 |
| Nov 20, 2024 | 4.90 | 4.94 | 4.76 | 4.76 | 4.76 | -3.45% | 52,069 |
| Nov 19, 2024 | 5.01 | 5.10 | 4.88 | 4.93 | 4.93 | -2.38% | 94,095 |
| Nov 18, 2024 | 5.15 | 5.15 | 4.90 | 5.05 | 5.05 | -1.56% | 112,147 |
| Nov 15, 2024 | 5.41 | 5.41 | 5.08 | 5.13 | 5.13 | -4.82% | 152,648 |
| Nov 14, 2024 | 5.39 | 5.50 | 5.25 | 5.39 | 5.39 | -0.37% | 85,283 |
| Nov 13, 2024 | 5.33 | 5.42 | 5.28 | 5.41 | 5.41 | 1.69% | 85,527 |
| Nov 12, 2024 | 5.33 | 5.43 | 5.25 | 5.32 | 5.32 | -2.39% | 78,382 |
| Nov 11, 2024 | 5.47 | 5.50 | 5.33 | 5.45 | 5.45 | - | 61,041 |
| Nov 8, 2024 | 5.49 | 5.61 | 5.38 | 5.45 | 5.45 | -1.27% | 107,569 |
| Nov 7, 2024 | 5.53 | 5.57 | 5.44 | 5.52 | 5.52 | -0.36% | 86,101 |
| Nov 6, 2024 | 5.51 | 5.60 | 5.38 | 5.54 | 5.54 | 2.97% | 112,585 |
| Nov 5, 2024 | 5.31 | 5.43 | 5.26 | 5.38 | 5.38 | 0.75% | 155,310 |
| Nov 4, 2024 | 5.33 | 5.41 | 5.28 | 5.34 | 5.34 | -1.11% | 121,632 |
| Nov 1, 2024 | 5.30 | 5.44 | 5.22 | 5.40 | 5.40 | 1.69% | 66,189 |
| Oct 31, 2024 | 5.41 | 5.41 | 5.20 | 5.31 | 5.31 | -1.48% | 82,012 |
| Oct 30, 2024 | 5.41 | 5.49 | 5.31 | 5.39 | 5.39 | 0.37% | 42,089 |
| Oct 29, 2024 | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | 0.75% | 44,370 |
| Oct 28, 2024 | 5.45 | 5.50 | 5.29 | 5.33 | 5.33 | 0.57% | 79,812 |
| Oct 25, 2024 | 5.29 | 5.45 | 5.26 | 5.30 | 5.30 | 0.19% | 56,814 |
| Oct 24, 2024 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 1.93% | 82,241 |
| Oct 23, 2024 | 5.49 | 5.52 | 5.17 | 5.19 | 5.19 | -5.81% | 114,184 |
| Oct 22, 2024 | 5.37 | 5.57 | 5.35 | 5.51 | 5.51 | 1.66% | 147,740 |
| Oct 21, 2024 | 5.46 | 5.54 | 5.35 | 5.42 | 5.42 | -0.73% | 79,604 |
| Oct 18, 2024 | 5.41 | 5.56 | 5.35 | 5.46 | 5.46 | 1.11% | 138,805 |
| Oct 17, 2024 | 5.58 | 5.64 | 5.38 | 5.40 | 5.40 | -2.88% | 95,104 |
| Oct 16, 2024 | 5.42 | 5.57 | 5.35 | 5.56 | 5.56 | 3.15% | 97,981 |
| Oct 15, 2024 | 5.31 | 5.46 | 5.25 | 5.39 | 5.39 | 1.51% | 90,753 |
| Oct 14, 2024 | 5.05 | 5.32 | 4.98 | 5.31 | 5.31 | 4.73% | 84,264 |
| Oct 11, 2024 | 5.14 | 5.24 | 5.05 | 5.07 | 5.07 | -1.36% | 112,984 |
| Oct 10, 2024 | 4.99 | 5.17 | 4.95 | 5.14 | 5.14 | 1.58% | 75,837 |
| Oct 9, 2024 | 5.02 | 5.19 | 5.01 | 5.06 | 5.06 | -0.20% | 87,180 |
| Oct 8, 2024 | 5.21 | 5.31 | 5.07 | 5.07 | 5.07 | -3.24% | 47,709 |
| Oct 7, 2024 | 5.34 | 5.34 | 5.12 | 5.24 | 5.24 | -0.95% | 72,068 |
| Oct 4, 2024 | 5.20 | 5.34 | 5.19 | 5.29 | 5.29 | 2.72% | 82,986 |
| Oct 3, 2024 | 5.08 | 5.19 | 5.06 | 5.15 | 5.15 | 0.78% | 80,989 |
| Oct 2, 2024 | 4.98 | 5.13 | 4.98 | 5.11 | 5.11 | 2.20% | 50,357 |
| Oct 1, 2024 | 5.12 | 5.16 | 4.98 | 5.00 | 5.00 | -1.96% | 125,475 |
| Sep 30, 2024 | 5.33 | 5.39 | 5.07 | 5.10 | 5.10 | -5.38% | 115,218 |
| Sep 27, 2024 | 5.00 | 5.40 | 4.98 | 5.39 | 5.39 | 9.55% | 148,600 |