Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
4.915
+0.155 (3.24%)
Nov 21, 2024, 1:50 PM EST - Market open

Soho House & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.904.944.764.764.76-3.45%52,069
Nov 19, 20245.015.104.884.934.93-2.38%94,095
Nov 18, 20245.155.154.905.055.05-1.56%112,147
Nov 15, 20245.415.415.085.135.13-4.82%152,648
Nov 14, 20245.395.505.255.395.39-0.37%85,283
Nov 13, 20245.335.425.285.415.411.69%85,527
Nov 12, 20245.335.435.255.325.32-2.39%78,382
Nov 11, 20245.475.505.335.455.45-61,041
Nov 8, 20245.495.615.385.455.45-1.27%107,569
Nov 7, 20245.535.575.445.525.52-0.36%86,101
Nov 6, 20245.515.605.385.545.542.97%112,585
Nov 5, 20245.315.435.265.385.380.75%155,310
Nov 4, 20245.335.415.285.345.34-1.11%121,632
Nov 1, 20245.305.445.225.405.401.69%66,189
Oct 31, 20245.415.415.205.315.31-1.48%82,012
Oct 30, 20245.415.495.315.395.390.37%42,089
Oct 29, 20245.385.445.345.375.370.75%44,370
Oct 28, 20245.455.505.295.335.330.57%79,812
Oct 25, 20245.295.455.265.305.300.19%56,814
Oct 24, 20245.185.335.185.295.291.93%82,241
Oct 23, 20245.495.525.175.195.19-5.81%114,184
Oct 22, 20245.375.575.355.515.511.66%147,740
Oct 21, 20245.465.545.355.425.42-0.73%79,604
Oct 18, 20245.415.565.355.465.461.11%138,805
Oct 17, 20245.585.645.385.405.40-2.88%95,104
Oct 16, 20245.425.575.355.565.563.15%97,981
Oct 15, 20245.315.465.255.395.391.51%90,753
Oct 14, 20245.055.324.985.315.314.73%84,264
Oct 11, 20245.145.245.055.075.07-1.36%112,984
Oct 10, 20244.995.174.955.145.141.58%75,837
Oct 9, 20245.025.195.015.065.06-0.20%87,180
Oct 8, 20245.215.315.075.075.07-3.24%47,709
Oct 7, 20245.345.345.125.245.24-0.95%72,068
Oct 4, 20245.205.345.195.295.292.72%82,986
Oct 3, 20245.085.195.065.155.150.78%80,989
Oct 2, 20244.985.134.985.115.112.20%50,357
Oct 1, 20245.125.164.985.005.00-1.96%125,475
Sep 30, 20245.335.395.075.105.10-5.38%115,218
Sep 27, 20245.005.404.985.395.399.55%148,600
Sep 26, 20244.955.104.894.924.921.03%133,439
Sep 25, 20245.185.184.834.874.87-5.62%165,813
Sep 24, 20245.095.255.055.165.161.57%96,030
Sep 23, 20245.115.235.025.085.08-0.78%97,311
Sep 20, 20245.245.315.065.125.12-2.85%216,712
Sep 19, 20245.315.335.195.275.271.93%91,660
Sep 18, 20245.295.345.165.175.17-1.34%92,869
Sep 17, 20245.345.455.225.245.24-1.32%74,429
Sep 16, 20245.335.405.265.315.31-1.12%84,968
Sep 13, 20245.415.625.345.375.37-132,425
Sep 12, 20245.445.455.335.375.37-1.65%93,553
Sep 11, 20245.355.495.195.465.461.87%113,735
Sep 10, 20245.435.435.075.365.36-1.47%128,805
Sep 9, 20245.875.895.385.445.44-7.48%143,647
Sep 6, 20245.595.905.595.885.885.38%208,101
Sep 5, 20245.495.615.375.585.581.27%152,396
Sep 4, 20245.495.685.375.515.51-1.61%120,679
Sep 3, 20246.206.205.385.605.60-10.97%382,179
Aug 30, 20246.306.496.236.296.291.29%385,117
Aug 29, 20246.336.436.106.216.21-1.90%176,569
Aug 28, 20246.226.386.206.336.331.28%271,015
Aug 27, 20246.156.256.036.256.250.97%296,023
Aug 26, 20246.056.316.016.196.193.34%212,109
Aug 23, 20245.996.185.925.995.99-192,685
Aug 22, 20245.936.035.925.995.990.84%172,452
Aug 21, 20245.896.005.825.945.940.85%229,139
Aug 20, 20245.685.935.625.895.894.06%258,531
Aug 19, 20245.665.725.585.665.660.71%277,464
Aug 16, 20245.755.795.535.625.62-2.43%271,276
Aug 15, 20245.655.785.545.765.763.41%388,859
Aug 14, 20245.635.675.395.575.57-0.36%181,865
Aug 13, 20245.005.625.005.595.5913.85%326,280
Aug 12, 20244.995.064.854.914.91-2.39%218,522
Aug 9, 20244.875.204.785.035.033.71%209,778
Aug 8, 20244.564.884.524.854.856.59%332,769
Aug 7, 20244.694.814.554.554.55-1.30%197,727
Aug 6, 20244.914.914.614.614.61-6.11%170,534
Aug 5, 20244.435.114.434.914.915.82%580,053
Aug 2, 20244.504.774.454.644.641.75%314,354
Aug 1, 20244.994.994.534.564.56-8.98%305,913
Jul 31, 20244.965.144.775.015.012.24%296,631
Jul 30, 20245.055.144.884.904.90-5.41%279,158
Jul 29, 20245.185.325.085.185.18-176,262
Jul 26, 20245.185.245.025.185.181.37%207,151
Jul 25, 20245.315.325.075.115.11-4.13%238,953
Jul 24, 20245.575.685.315.335.33-5.33%180,591
Jul 23, 20245.555.775.535.635.630.72%204,141
Jul 22, 20245.715.715.565.595.59-2.10%251,046
Jul 19, 20245.915.915.685.715.71-4.19%152,143
Jul 18, 20245.986.085.945.965.96-0.33%78,350
Jul 17, 20246.036.155.935.985.98-2.29%227,688
Jul 16, 20246.096.176.046.126.120.82%146,063
Jul 15, 20245.966.095.886.076.073.41%158,999
Jul 12, 20245.915.915.845.875.870.17%103,847
Jul 11, 20245.885.945.805.865.861.21%149,076
Jul 10, 20245.835.875.675.795.790.17%199,345
Jul 9, 20245.935.975.755.785.78-2.86%219,127
Jul 8, 20245.856.005.855.955.951.54%231,220
Jul 5, 20245.595.925.595.865.864.83%187,104
Jul 3, 20245.565.895.515.595.592.38%178,932
Jul 2, 20245.275.535.225.465.463.61%171,564