-
5 DAY PERFORMANCE
+6.30% -
1 MONTH PERFORMANCE
-14.69% -
3 MONTH PERFORMANCE
+1.69% -
6 MONTH PERFORMANCE
-4.76% -
YEAR-TO-DATE PERFORMANCE
-24.16% -
1 YEAR PERFORMANCE
-19.76%
Soho House & Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.00 | $5.39 (7.8%) | $5.40 | $4.98 | 148,598 | $1.06 B |
| 09/26/2024 | $4.95 | $4.92 (-0.61%) | $5.10 | $4.89 | 133,439 | $965.59 M |
| 09/25/2024 | $5.18 | $4.87 (-5.98%) | $5.18 | $4.83 | 165,813 | $955.78 M |
| 09/24/2024 | $5.09 | $5.16 (1.38%) | $5.25 | $5.05 | 96,030 | $1.01 B |
| 09/23/2024 | $5.11 | $5.08 (-0.59%) | $5.23 | $5.02 | 97,311 | $996.99 M |
| 09/20/2024 | $5.24 | $5.12 (-2.29%) | $5.31 | $5.06 | 216,712 | $1.00 B |
| 09/19/2024 | $5.31 | $5.27 (-0.75%) | $5.33 | $5.19 | 91,700 | $1.03 B |
| 09/18/2024 | $5.29 | $5.17 (-2.27%) | $5.34 | $5.16 | 92,900 | $1.01 B |
| 09/17/2024 | $5.34 | $5.24 (-1.87%) | $5.45 | $5.22 | 74,429 | $1.03 B |
| 09/16/2024 | $5.33 | $5.31 (-0.38%) | $5.40 | $5.26 | 85,000 | $1.04 B |
| 09/13/2024 | $5.41 | $5.37 (-0.74%) | $5.62 | $5.34 | 132,425 | $1.05 B |
| 09/12/2024 | $5.44 | $5.37 (-1.29%) | $5.45 | $5.33 | 93,600 | $1.05 B |
| 09/11/2024 | $5.35 | $5.46 (2.06%) | $5.49 | $5.19 | 113,735 | $1.07 B |
| 09/10/2024 | $5.43 | $5.36 (-1.29%) | $5.43 | $5.07 | 128,805 | $1.05 B |
| 09/09/2024 | $5.87 | $5.44 (-7.33%) | $5.89 | $5.38 | 143,647 | $1.07 B |
| 09/06/2024 | $5.59 | $5.88 (5.19%) | $5.90 | $5.59 | 208,101 | $1.15 B |
| 09/05/2024 | $5.49 | $5.58 (1.64%) | $5.61 | $5.37 | 152,400 | $1.10 B |
| 09/04/2024 | $5.49 | $5.51 (0.36%) | $5.68 | $5.37 | 120,738 | $1.08 B |
| 09/03/2024 | $6.20 | $5.60 (-9.68%) | $6.20 | $5.38 | 382,200 | $1.10 B |
| 08/30/2024 | $6.30 | $6.29 (-0.16%) | $6.49 | $6.23 | 385,117 | $1.23 B |
| 08/29/2024 | $6.33 | $6.21 (-1.9%) | $6.43 | $6.10 | 176,600 | $1.22 B |
| 08/28/2024 | $6.22 | $6.33 (1.77%) | $6.38 | $6.20 | 271,015 | $1.24 B |
| 08/27/2024 | $6.15 | $6.25 (1.63%) | $6.25 | $6.03 | 296,023 | $1.23 B |
| 08/26/2024 | $6.05 | $6.19 (2.31%) | $6.31 | $6.01 | 212,109 | $1.21 B |
| 08/23/2024 | $5.99 | $5.99 (0%) | $6.18 | $5.92 | 192,700 | $1.18 B |
| 08/22/2024 | $5.93 | $5.99 (1.01%) | $6.03 | $5.92 | 172,500 | $1.18 B |
| 08/21/2024 | $5.89 | $5.94 (0.85%) | $6.00 | $5.82 | 229,139 | $1.17 B |
| 08/20/2024 | $5.68 | $5.89 (3.7%) | $5.93 | $5.62 | 258,531 | $1.16 B |
| 08/19/2024 | $5.66 | $5.66 (0%) | $5.72 | $5.58 | 277,500 | $1.11 B |
| 08/16/2024 | $5.75 | $5.62 (-2.26%) | $5.79 | $5.53 | 271,300 | $1.10 B |
| 08/15/2024 | $5.65 | $5.76 (1.95%) | $5.78 | $5.54 | 388,900 | $1.13 B |
| 08/14/2024 | $5.63 | $5.57 (-1.07%) | $5.67 | $5.39 | 181,900 | $1.09 B |
| 08/13/2024 | $5.00 | $5.59 (11.8%) | $5.62 | $5.00 | 326,300 | $1.10 B |
| 08/12/2024 | $4.99 | $4.91 (-1.6%) | $5.06 | $4.85 | 218,522 | $963.63 M |
| 08/09/2024 | $4.87 | $5.03 (3.29%) | $5.20 | $4.78 | 209,800 | $987.18 M |
| 08/08/2024 | $4.56 | $4.85 (6.36%) | $4.88 | $4.52 | 332,800 | $951.85 M |
| 08/07/2024 | $4.69 | $4.55 (-2.99%) | $4.81 | $4.55 | 197,727 | $892.97 M |
| 08/06/2024 | $4.91 | $4.61 (-6.11%) | $4.91 | $4.61 | 170,534 | $904.75 M |
| 08/05/2024 | $4.43 | $4.91 (10.84%) | $5.11 | $4.43 | 580,053 | $963.63 M |
| 08/02/2024 | $4.50 | $4.64 (3.11%) | $4.77 | $4.45 | 314,400 | $908.10 M |
| 08/01/2024 | $4.99 | $4.56 (-8.62%) | $4.99 | $4.53 | 305,913 | $895.70 M |
| 07/31/2024 | $4.96 | $5.01 (1.01%) | $5.14 | $4.77 | 296,631 | $984.09 M |
| 07/30/2024 | $5.05 | $4.90 (-2.97%) | $5.14 | $4.88 | 279,200 | $962.48 M |
| 07/29/2024 | $5.18 | $5.18 (0%) | $5.32 | $5.08 | 176,300 | $1.02 B |
| 07/26/2024 | $5.18 | $5.18 (0%) | $5.24 | $5.02 | 207,200 | $1.02 B |
| 07/25/2024 | $5.31 | $5.11 (-3.77%) | $5.32 | $5.07 | 239,000 | $1.00 B |
| 07/24/2024 | $5.57 | $5.33 (-4.31%) | $5.68 | $5.31 | 180,600 | $1.05 B |
| 07/23/2024 | $5.55 | $5.63 (1.44%) | $5.77 | $5.53 | 204,141 | $1.11 B |
| 07/22/2024 | $5.71 | $5.59 (-2.1%) | $5.71 | $5.56 | 251,046 | $1.10 B |
| 07/19/2024 | $5.91 | $5.71 (-3.38%) | $5.91 | $5.68 | 152,143 | $1.12 B |
| 07/18/2024 | $5.98 | $5.96 (-0.33%) | $6.08 | $5.94 | 78,350 | $1.17 B |
| 07/17/2024 | $6.03 | $5.98 (-0.83%) | $6.15 | $5.93 | 227,688 | $1.17 B |
| 07/16/2024 | $6.09 | $6.12 (0.49%) | $6.17 | $6.04 | 146,063 | $1.20 B |
| 07/15/2024 | $5.96 | $6.07 (1.85%) | $6.09 | $5.88 | 158,999 | $1.19 B |
| 07/12/2024 | $5.91 | $5.87 (-0.68%) | $5.91 | $5.84 | 103,847 | $1.15 B |
| 07/11/2024 | $5.88 | $5.86 (-0.34%) | $5.94 | $5.80 | 149,076 | $1.15 B |
| 07/10/2024 | $5.83 | $5.79 (-0.69%) | $5.87 | $5.67 | 199,345 | $1.14 B |
| 07/09/2024 | $5.93 | $5.78 (-2.53%) | $5.97 | $5.75 | 219,127 | $1.14 B |
| 07/08/2024 | $5.85 | $5.95 (1.71%) | $6.00 | $5.85 | 231,220 | $1.17 B |
| 07/05/2024 | $5.59 | $5.86 (4.83%) | $5.92 | $5.59 | 187,104 | $1.15 B |
| 07/03/2024 | $5.56 | $5.59 (0.54%) | $5.89 | $5.51 | 178,932 | $1.10 B |
| 07/02/2024 | $5.27 | $5.46 (3.61%) | $5.53 | $5.22 | 171,564 | $1.07 B |
| 07/01/2024 | $5.35 | $5.27 (-1.5%) | $5.44 | $5.24 | 143,515 | $1.04 B |
| 06/28/2024 | $5.30 | $5.31 (0.19%) | $5.37 | $5.24 | 193,323 | $1.04 B |