5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-23.39%
3 MONTH PERFORMANCE
-32.14%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-31.41%
1 YEAR PERFORMANCE
-4.66%
Soho House & Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.09 | $5.11 (0.39%) | $5.19 | $5.09 | 196,030 | $997.27 M |
| 04/16/2025 | $5.17 | $5.09 (-1.55%) | $5.24 | $5.02 | 423,441 | $993.36 M |
| 04/15/2025 | $5.29 | $5.14 (-2.84%) | $5.38 | $5.09 | 218,745 | $1.00 B |
| 04/14/2025 | $5.36 | $5.25 (-2.05%) | $5.36 | $5.13 | 283,943 | $1.02 B |
| 04/11/2025 | $5.12 | $5.23 (2.15%) | $5.28 | $5.02 | 297,522 | $1.02 B |
| 04/10/2025 | $5.62 | $5.09 (-9.43%) | $5.75 | $5.00 | 517,500 | $993.36 M |
| 04/09/2025 | $4.97 | $5.80 (16.7%) | $5.87 | $4.77 | 789,100 | $1.13 B |
| 04/08/2025 | $5.30 | $4.96 (-6.42%) | $5.47 | $4.95 | 541,732 | $967.99 M |
| 04/07/2025 | $5.04 | $5.08 (0.79%) | $5.47 | $4.88 | 635,733 | $991.41 M |
| 04/04/2025 | $5.68 | $5.31 (-6.51%) | $5.81 | $5.19 | 417,308 | $1.04 B |
| 04/03/2025 | $5.92 | $5.91 (-0.17%) | $6.11 | $5.83 | 563,100 | $1.15 B |
| 04/02/2025 | $6.23 | $6.23 (0%) | $6.44 | $6.13 | 490,613 | $1.22 B |
| 04/01/2025 | $5.76 | $6.37 (10.59%) | $6.74 | $5.65 | 519,902 | $1.24 B |
| 03/31/2025 | $6.10 | $6.18 (1.31%) | $6.30 | $6.04 | 333,080 | $1.21 B |
| 03/28/2025 | $6.66 | $6.24 (-6.31%) | $6.84 | $6.15 | 420,630 | $1.22 B |
| 03/27/2025 | $6.51 | $6.72 (3.23%) | $6.72 | $6.45 | 142,629 | $1.31 B |
| 03/26/2025 | $6.57 | $6.59 (0.3%) | $6.77 | $6.45 | 249,535 | $1.28 B |
| 03/25/2025 | $6.95 | $6.60 (-5.04%) | $7.02 | $6.54 | 356,814 | $1.28 B |
| 03/24/2025 | $7.16 | $7.05 (-1.54%) | $7.16 | $6.97 | 196,049 | $1.37 B |
| 03/21/2025 | $6.88 | $7.08 (2.91%) | $7.12 | $6.69 | 296,249 | $1.38 B |
| 03/20/2025 | $7.14 | $6.99 (-2.1%) | $7.32 | $6.97 | 659,700 | $1.36 B |
| 03/19/2025 | $7.02 | $7.27 (3.56%) | $7.28 | $6.73 | 660,534 | $1.41 B |
| 03/18/2025 | $6.42 | $6.67 (3.89%) | $6.70 | $6.26 | 597,728 | $1.30 B |
| 03/17/2025 | $5.88 | $6.49 (10.37%) | $6.57 | $5.88 | 725,900 | $1.26 B |
| 03/14/2025 | $5.30 | $5.94 (12.08%) | $6.03 | $5.28 | 737,300 | $1.16 B |
| 03/13/2025 | $5.42 | $5.19 (-4.24%) | $5.58 | $5.15 | 584,505 | $1.01 B |
| 03/12/2025 | $5.94 | $5.48 (-7.74%) | $5.95 | $5.44 | 682,712 | $1.07 B |
| 03/11/2025 | $6.00 | $5.87 (-2.17%) | $6.08 | $5.83 | 491,900 | $1.14 B |
| 03/10/2025 | $6.29 | $6.06 (-3.66%) | $6.44 | $6.00 | 493,124 | $1.18 B |
| 03/07/2025 | $6.37 | $6.41 (0.63%) | $6.51 | $6.37 | 406,500 | $1.25 B |
| 03/06/2025 | $6.42 | $6.41 (-0.16%) | $6.70 | $6.35 | 195,400 | $1.25 B |
| 03/05/2025 | $6.58 | $6.56 (-0.3%) | $6.60 | $6.34 | 205,033 | $1.28 B |
| 03/04/2025 | $6.60 | $6.34 (-3.94%) | $6.61 | $6.20 | 706,600 | $1.23 B |
| 03/03/2025 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.55 | 641,240 | $1.28 B |
| 02/28/2025 | $7.26 | $7.04 (-3.03%) | $7.39 | $6.84 | 1.07 M | $1.37 B |
| 02/27/2025 | $7.53 | $7.29 (-3.19%) | $7.53 | $7.27 | 309,900 | $1.42 B |
| 02/26/2025 | $7.59 | $7.46 (-1.71%) | $7.65 | $7.43 | 155,200 | $1.45 B |
| 02/25/2025 | $7.53 | $7.56 (0.4%) | $7.64 | $7.49 | 139,000 | $1.47 B |
| 02/24/2025 | $7.55 | $7.58 (0.4%) | $7.63 | $7.42 | 195,248 | $1.47 B |
| 02/21/2025 | $7.72 | $7.59 (-1.68%) | $7.72 | $7.55 | 409,721 | $1.48 B |
| 02/20/2025 | $7.83 | $7.69 (-1.79%) | $7.83 | $7.63 | 334,312 | $1.50 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
