Soho House & Co Inc. (SHCO) Charts

$7.70

south_east
-$0.09 (-1.09%)
Day's range
$7.63
Day's range
$7.75

5 DAY PERFORMANCE

-2.28%

1 MONTH PERFORMANCE

+2.26%

3 MONTH PERFORMANCE

+61.76%

6 MONTH PERFORMANCE

+30.73%

YEAR-TO-DATE PERFORMANCE

+3.36%

1 YEAR PERFORMANCE

+38.74%

Soho House & Co Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $7.73 $7.70 (-0.45%) $7.75 $7.63 119,007 $1.49 B
02/19/2025 $7.82 $7.78 (-0.51%) $7.82 $7.70 225,145 $1.51 B
02/18/2025 $7.80 $7.77 (-0.38%) $7.97 $7.75 294,321 $1.51 B
02/14/2025 $7.90 $7.88 (-0.25%) $7.93 $7.84 146,200 $1.53 B
02/13/2025 $7.96 $7.92 (-0.5%) $7.96 $7.76 138,100 $1.54 B
02/12/2025 $7.80 $7.91 (1.41%) $7.98 $7.71 264,800 $1.54 B
02/11/2025 $7.85 $7.86 (0.13%) $7.97 $7.77 190,700 $1.53 B
02/10/2025 $7.80 $7.90 (1.28%) $7.97 $7.75 239,200 $1.54 B
02/07/2025 $7.70 $7.79 (1.17%) $7.85 $7.54 429,843 $1.52 B
02/06/2025 $7.59 $7.77 (2.37%) $7.80 $7.56 481,101 $1.51 B
02/05/2025 $7.75 $7.59 (-2.06%) $7.78 $7.55 494,100 $1.48 B
02/04/2025 $7.70 $7.64 (-0.78%) $7.86 $7.58 484,107 $1.49 B
02/03/2025 $7.80 $7.73 (-0.9%) $7.99 $7.71 503,919 $1.50 B
01/31/2025 $7.80 $7.87 (0.9%) $8.17 $7.80 424,024 $1.53 B
01/30/2025 $8.34 $7.98 (-4.32%) $8.34 $7.90 883,105 $1.55 B
01/29/2025 $7.77 $8.29 (6.69%) $8.47 $7.62 3.69 M $1.61 B
01/28/2025 $7.38 $7.37 (-0.14%) $7.54 $7.33 200,400 $1.43 B
01/27/2025 $7.60 $7.45 (-1.97%) $7.72 $7.42 548,900 $1.45 B
01/24/2025 $7.54 $7.68 (1.86%) $7.75 $7.50 312,011 $1.49 B
01/23/2025 $7.69 $7.56 (-1.69%) $7.69 $7.47 420,700 $1.47 B
01/22/2025 $7.70 $7.73 (0.39%) $7.81 $7.60 2.46 M $1.50 B
01/21/2025 $7.48 $7.79 (4.14%) $7.80 $7.45 185,400 $1.52 B
01/17/2025 $7.66 $7.53 (-1.7%) $7.77 $7.40 781,839 $1.46 B
01/16/2025 $7.81 $7.64 (-2.18%) $7.81 $7.49 185,939 $1.49 B
01/15/2025 $7.74 $7.76 (0.26%) $7.92 $7.51 121,400 $1.51 B
01/14/2025 $7.78 $7.65 (-1.67%) $8.00 $7.30 2.07 M $1.49 B
01/13/2025 $7.65 $7.77 (1.57%) $7.81 $7.56 210,700 $1.51 B
01/10/2025 $7.58 $7.66 (1.06%) $7.70 $7.52 315,800 $1.49 B
01/08/2025 $7.59 $7.64 (0.66%) $7.71 $7.53 234,720 $1.49 B
01/07/2025 $7.70 $7.66 (-0.52%) $7.71 $7.54 169,800 $1.49 B
01/06/2025 $7.41 $7.62 (2.83%) $7.65 $7.40 206,500 $1.48 B
01/03/2025 $7.42 $7.44 (0.27%) $7.55 $7.28 153,900 $1.45 B
01/02/2025 $7.47 $7.40 (-0.94%) $7.55 $7.01 199,207 $1.44 B
12/31/2024 $7.47 $7.45 (-0.27%) $7.62 $7.39 123,815 $1.45 B
12/30/2024 $7.52 $7.50 (-0.27%) $7.70 $7.43 160,357 $1.46 B
12/27/2024 $7.39 $7.59 (2.71%) $7.84 $7.18 384,033 $1.48 B
12/26/2024 $7.12 $7.47 (4.92%) $7.55 $6.85 1.25 M $1.45 B
12/24/2024 $7.49 $7.17 (-4.27%) $7.53 $7.09 363,846 $1.39 B
12/23/2024 $7.15 $7.49 (4.76%) $7.70 $7.15 606,400 $1.46 B
12/20/2024 $7.31 $7.07 (-3.28%) $7.84 $6.82 1.54 M $1.38 B
12/19/2024 $7.89 $7.22 (-8.49%) $8.09 $7.19 9.25 M $1.40 B
12/18/2024 $5.05 $4.91 (-2.77%) $5.15 $4.87 169,300 $955.07 M
12/17/2024 $5.04 $5.05 (0.2%) $5.15 $4.98 139,000 $982.30 M
12/16/2024 $4.91 $5.04 (2.65%) $5.08 $4.86 89,249 $980.36 M
12/13/2024 $5.00 $4.96 (-0.8%) $5.04 $4.87 66,600 $973.44 M
12/12/2024 $4.88 $4.99 (2.25%) $5.06 $4.88 70,214 $979.33 M
12/11/2024 $4.94 $4.97 (0.61%) $5.01 $4.75 215,017 $975.40 M
12/10/2024 $4.72 $4.86 (2.97%) $4.89 $4.60 198,700 $953.81 M
12/09/2024 $4.87 $4.71 (-3.29%) $4.87 $4.63 217,132 $924.38 M
12/06/2024 $4.86 $4.82 (-0.82%) $4.93 $4.74 130,337 $945.96 M
12/05/2024 $5.01 $4.75 (-5.19%) $5.08 $4.74 198,300 $932.23 M
12/04/2024 $5.02 $5.02 (0%) $5.08 $4.96 72,644 $985.22 M
12/03/2024 $5.05 $5.04 (-0.2%) $5.07 $4.93 57,725 $989.14 M
12/02/2024 $5.00 $5.04 (0.8%) $5.11 $4.95 68,300 $989.14 M
11/29/2024 $5.06 $5.00 (-1.19%) $5.15 $5.00 40,100 $981.29 M
11/27/2024 $4.95 $5.03 (1.62%) $5.13 $4.80 148,500 $987.18 M
11/26/2024 $5.04 $4.81 (-4.56%) $5.07 $4.80 153,900 $944.00 M
11/25/2024 $5.04 $5.01 (-0.6%) $5.14 $4.91 122,240 $983.25 M
11/22/2024 $5.12 $5.04 (-1.56%) $5.16 $4.97 83,600 $989.14 M
11/21/2024 $4.73 $5.06 (6.98%) $5.08 $4.73 69,035 $993.07 M
11/20/2024 $4.90 $4.76 (-2.86%) $4.94 $4.76 52,100 $934.19 M