Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
8.85
-0.01 (-0.11%)
Sep 9, 2025, 4:00 PM - Market closed
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.86 | 8.87 | 8.85 | 8.85 | 8.85 | -0.11% | 326,171 |
| 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 |
| Jul 21, 2025 | 6.86 | 6.86 | 6.44 | 6.49 | 6.49 | -5.39% | 545,613 |
| Jul 18, 2025 | 6.80 | 6.90 | 6.67 | 6.86 | 6.86 | 1.93% | 305,816 |
| Jul 17, 2025 | 6.84 | 6.94 | 6.72 | 6.73 | 6.73 | -1.46% | 217,372 |
| Jul 16, 2025 | 6.92 | 7.08 | 6.79 | 6.83 | 6.83 | -0.73% | 205,270 |
| Jul 15, 2025 | 7.11 | 7.15 | 6.82 | 6.88 | 6.88 | -2.55% | 214,235 |
| Jul 14, 2025 | 7.20 | 7.21 | 6.95 | 7.06 | 7.06 | -2.49% | 463,242 |
| Jul 11, 2025 | 7.40 | 7.48 | 7.10 | 7.24 | 7.24 | -2.82% | 424,267 |
| Jul 10, 2025 | 7.32 | 7.46 | 7.25 | 7.45 | 7.45 | 1.36% | 499,193 |
| Jul 9, 2025 | 7.57 | 7.64 | 7.25 | 7.35 | 7.35 | -2.52% | 379,625 |
| Jul 8, 2025 | 7.57 | 7.71 | 7.47 | 7.54 | 7.54 | 0.13% | 229,058 |
| Jul 7, 2025 | 7.61 | 7.68 | 7.41 | 7.53 | 7.53 | -1.57% | 211,575 |
| Jul 3, 2025 | 7.75 | 7.81 | 7.64 | 7.65 | 7.65 | -0.91% | 139,948 |
| Jul 2, 2025 | 7.60 | 7.74 | 7.45 | 7.72 | 7.72 | 0.92% | 221,528 |
| Jul 1, 2025 | 7.33 | 7.68 | 7.32 | 7.65 | 7.65 | 4.08% | 597,125 |
| Jun 30, 2025 | 7.38 | 7.45 | 7.30 | 7.35 | 7.35 | - | 246,385 |