Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
7.07
-0.15 (-2.08%)
At close: Dec 20, 2024, 4:00 PM
7.16
+0.09 (1.26%)
After-hours: Dec 20, 2024, 5:55 PM EST
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.31 | 7.84 | 6.82 | 7.07 | 7.07 | -2.08% | 1,538,949 |
| 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% | 169,300 |
| Dec 17, 2024 | 5.04 | 5.15 | 4.98 | 5.05 | 5.05 | 0.20% | 139,000 |
| 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% | 66,600 |
| 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% | 198,700 |
| 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% | 198,300 |
| 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% | 68,300 |
| Nov 29, 2024 | 5.06 | 5.15 | 5.00 | 5.00 | 5.00 | -0.60% | 40,100 |
| Nov 27, 2024 | 4.95 | 5.13 | 4.80 | 5.03 | 5.03 | 4.57% | 148,500 |
| Nov 26, 2024 | 5.04 | 5.07 | 4.80 | 4.81 | 4.81 | -3.99% | 153,900 |
| 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% | 83,600 |
| 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% | 52,100 |
| Nov 19, 2024 | 5.01 | 5.10 | 4.88 | 4.93 | 4.93 | -2.38% | 94,100 |
| 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% | 85,300 |
| 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% | 78,400 |
| 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% | 107,600 |
| 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% | 112,600 |
| 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% | 66,200 |
| 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% | 42,100 |
| Oct 29, 2024 | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | 0.75% | 44,400 |
| 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% | 114,200 |
| 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% | 98,000 |
| Oct 15, 2024 | 5.31 | 5.46 | 5.25 | 5.39 | 5.39 | 1.51% | 90,800 |
| Oct 14, 2024 | 5.05 | 5.32 | 4.98 | 5.31 | 5.31 | 4.73% | 84,416 |
| Oct 11, 2024 | 5.14 | 5.24 | 5.05 | 5.07 | 5.07 | -1.36% | 113,000 |
| 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% | 87,200 |
| 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% | 72,100 |
| Oct 4, 2024 | 5.20 | 5.34 | 5.19 | 5.29 | 5.29 | 2.72% | 83,000 |
| Oct 3, 2024 | 5.08 | 5.19 | 5.06 | 5.15 | 5.15 | 0.78% | 81,000 |
| Oct 2, 2024 | 4.98 | 5.13 | 4.98 | 5.11 | 5.11 | 2.20% | 50,400 |
| Oct 1, 2024 | 5.12 | 5.16 | 4.98 | 5.00 | 5.00 | -1.96% | 125,500 |
| 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 |
| Sep 26, 2024 | 4.95 | 5.10 | 4.89 | 4.92 | 4.92 | 1.03% | 133,439 |
| Sep 25, 2024 | 5.18 | 5.18 | 4.83 | 4.87 | 4.87 | -5.62% | 165,813 |
| Sep 24, 2024 | 5.09 | 5.25 | 5.05 | 5.16 | 5.16 | 1.57% | 96,030 |
| Sep 23, 2024 | 5.11 | 5.23 | 5.02 | 5.08 | 5.08 | -0.78% | 97,311 |
| Sep 20, 2024 | 5.24 | 5.31 | 5.06 | 5.12 | 5.12 | -2.85% | 216,712 |
| Sep 19, 2024 | 5.31 | 5.33 | 5.19 | 5.27 | 5.27 | 1.93% | 91,700 |
| Sep 18, 2024 | 5.29 | 5.34 | 5.16 | 5.17 | 5.17 | -1.34% | 92,900 |
| Sep 17, 2024 | 5.34 | 5.45 | 5.22 | 5.24 | 5.24 | -1.32% | 74,429 |
| Sep 16, 2024 | 5.33 | 5.40 | 5.26 | 5.31 | 5.31 | -1.12% | 85,000 |
| Sep 13, 2024 | 5.41 | 5.62 | 5.34 | 5.37 | 5.37 | - | 132,425 |
| Sep 12, 2024 | 5.44 | 5.45 | 5.33 | 5.37 | 5.37 | -1.65% | 93,600 |
| Sep 11, 2024 | 5.35 | 5.49 | 5.19 | 5.46 | 5.46 | 1.87% | 113,735 |
| Sep 10, 2024 | 5.43 | 5.43 | 5.07 | 5.36 | 5.36 | -1.47% | 128,805 |
| Sep 9, 2024 | 5.87 | 5.89 | 5.38 | 5.44 | 5.44 | -7.48% | 143,647 |
| Sep 6, 2024 | 5.59 | 5.90 | 5.59 | 5.88 | 5.88 | 5.38% | 208,101 |
| Sep 5, 2024 | 5.49 | 5.61 | 5.37 | 5.58 | 5.58 | 1.27% | 152,400 |
| Sep 4, 2024 | 5.49 | 5.68 | 5.37 | 5.51 | 5.51 | -1.61% | 120,738 |
| Sep 3, 2024 | 6.20 | 6.20 | 5.38 | 5.60 | 5.60 | -10.97% | 382,200 |
| Aug 30, 2024 | 6.30 | 6.49 | 6.23 | 6.29 | 6.29 | 1.29% | 385,117 |
| Aug 29, 2024 | 6.33 | 6.43 | 6.10 | 6.21 | 6.21 | -1.90% | 176,600 |
| Aug 28, 2024 | 6.22 | 6.38 | 6.20 | 6.33 | 6.33 | 1.28% | 271,015 |
| Aug 27, 2024 | 6.15 | 6.25 | 6.03 | 6.25 | 6.25 | 0.97% | 296,023 |
| Aug 26, 2024 | 6.05 | 6.31 | 6.01 | 6.19 | 6.19 | 3.34% | 212,109 |
| Aug 23, 2024 | 5.99 | 6.18 | 5.92 | 5.99 | 5.99 | - | 192,700 |
| Aug 22, 2024 | 5.93 | 6.03 | 5.92 | 5.99 | 5.99 | 0.84% | 172,500 |
| Aug 21, 2024 | 5.89 | 6.00 | 5.82 | 5.94 | 5.94 | 0.85% | 229,139 |
| Aug 20, 2024 | 5.68 | 5.93 | 5.62 | 5.89 | 5.89 | 4.06% | 258,531 |
| Aug 19, 2024 | 5.66 | 5.72 | 5.58 | 5.66 | 5.66 | 0.71% | 277,500 |
| Aug 16, 2024 | 5.75 | 5.79 | 5.53 | 5.62 | 5.62 | -2.43% | 271,300 |
| Aug 15, 2024 | 5.65 | 5.78 | 5.54 | 5.76 | 5.76 | 3.41% | 388,900 |
| Aug 14, 2024 | 5.63 | 5.67 | 5.39 | 5.57 | 5.57 | -0.36% | 181,900 |
| Aug 13, 2024 | 5.00 | 5.62 | 5.00 | 5.59 | 5.59 | 13.85% | 326,300 |
| Aug 12, 2024 | 4.99 | 5.06 | 4.85 | 4.91 | 4.91 | -2.39% | 218,522 |
| Aug 9, 2024 | 4.87 | 5.20 | 4.78 | 5.03 | 5.03 | 3.71% | 209,800 |
| Aug 8, 2024 | 4.56 | 4.88 | 4.52 | 4.85 | 4.85 | 6.59% | 332,800 |
| Aug 7, 2024 | 4.69 | 4.81 | 4.55 | 4.55 | 4.55 | -1.30% | 197,727 |
| Aug 6, 2024 | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | -6.11% | 170,534 |
| Aug 5, 2024 | 4.43 | 5.11 | 4.43 | 4.91 | 4.91 | 5.82% | 580,053 |
| Aug 2, 2024 | 4.50 | 4.77 | 4.45 | 4.64 | 4.64 | 1.75% | 314,400 |
| Aug 1, 2024 | 4.99 | 4.99 | 4.53 | 4.56 | 4.56 | -8.98% | 305,913 |