5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
-10.65%
6 MONTH PERFORMANCE
+24.80%
YEAR-TO-DATE PERFORMANCE
-15.57%
1 YEAR PERFORMANCE
+22.85%
Soho House & Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.34 | $6.31 (-0.47%) | $6.41 | $6.25 | 173.54 K | $1.23 B |
| 05/29/2025 | $6.54 | $6.36 (-2.75%) | $6.59 | $6.34 | 127.00 K | $1.24 B |
| 05/28/2025 | $6.60 | $6.50 (-1.52%) | $6.64 | $6.48 | 75.50 K | $1.26 B |
| 05/27/2025 | $6.47 | $6.59 (1.85%) | $6.65 | $6.41 | 166.20 K | $1.28 B |
| 05/23/2025 | $6.10 | $6.32 (3.61%) | $6.38 | $6.10 | 114.90 K | $1.23 B |
| 05/22/2025 | $6.22 | $6.26 (0.64%) | $6.34 | $6.20 | 119.52 K | $1.22 B |
| 05/21/2025 | $6.33 | $6.22 (-1.74%) | $6.48 | $6.17 | 219.60 K | $1.21 B |
| 05/20/2025 | $6.60 | $6.44 (-2.42%) | $6.62 | $6.34 | 160.95 K | $1.25 B |
| 05/19/2025 | $6.64 | $6.62 (-0.3%) | $6.77 | $6.58 | 175.80 K | $1.29 B |
| 05/16/2025 | $6.42 | $6.76 (5.3%) | $6.84 | $6.42 | 275.90 K | $1.31 B |
| 05/15/2025 | $6.31 | $6.42 (1.74%) | $6.55 | $6.17 | 243.30 K | $1.25 B |
| 05/14/2025 | $6.27 | $6.32 (0.8%) | $6.43 | $6.25 | 172.80 K | $1.23 B |
| 05/13/2025 | $6.35 | $6.26 (-1.42%) | $6.43 | $6.26 | 178.05 K | $1.22 B |
| 05/12/2025 | $6.21 | $6.35 (2.25%) | $6.49 | $6.18 | 230.75 K | $1.23 B |
| 05/09/2025 | $6.75 | $5.97 (-11.56%) | $6.75 | $5.82 | 330.81 K | $1.16 B |
| 05/08/2025 | $6.41 | $6.16 (-3.9%) | $6.41 | $6.12 | 139.90 K | $1.20 B |
| 05/07/2025 | $6.09 | $6.33 (3.94%) | $6.35 | $6.02 | 234.21 K | $1.24 B |
| 05/06/2025 | $5.99 | $6.07 (1.34%) | $6.14 | $5.99 | 143.24 K | $1.18 B |
| 05/05/2025 | $6.30 | $6.10 (-3.17%) | $6.34 | $6.05 | 209.73 K | $1.19 B |
| 05/02/2025 | $6.32 | $6.37 (0.79%) | $6.58 | $6.26 | 218.42 K | $1.24 B |
| 05/01/2025 | $6.05 | $6.23 (2.98%) | $6.39 | $5.99 | 312.00 K | $1.22 B |
| 04/30/2025 | $5.81 | $6.01 (3.44%) | $6.16 | $5.81 | 293.03 K | $1.17 B |
| 04/29/2025 | $5.80 | $5.94 (2.41%) | $5.98 | $5.70 | 158.24 K | $1.16 B |
| 04/28/2025 | $5.89 | $5.80 (-1.53%) | $6.00 | $5.68 | 190.70 K | $1.13 B |
| 04/25/2025 | $5.70 | $5.90 (3.51%) | $5.97 | $5.68 | 222.54 K | $1.15 B |
| 04/24/2025 | $5.44 | $5.72 (5.15%) | $5.78 | $5.36 | 229.98 K | $1.12 B |
| 04/23/2025 | $5.46 | $5.44 (-0.37%) | $5.62 | $5.39 | 188.95 K | $1.06 B |
| 04/22/2025 | $5.19 | $5.28 (1.73%) | $5.41 | $5.19 | 184.02 K | $1.03 B |
| 04/21/2025 | $5.04 | $5.10 (1.19%) | $5.18 | $5.02 | 359.50 K | $995.32 M |
| 04/17/2025 | $5.09 | $5.11 (0.39%) | $5.19 | $5.09 | 196.03 K | $997.27 M |
| 04/16/2025 | $5.17 | $5.09 (-1.55%) | $5.24 | $5.02 | 423.44 K | $993.36 M |
| 04/15/2025 | $5.29 | $5.14 (-2.84%) | $5.38 | $5.09 | 218.75 K | $1.00 B |
| 04/14/2025 | $5.36 | $5.25 (-2.05%) | $5.36 | $5.13 | 283.94 K | $1.02 B |
| 04/11/2025 | $5.12 | $5.23 (2.15%) | $5.28 | $5.02 | 297.52 K | $1.02 B |
| 04/10/2025 | $5.62 | $5.09 (-9.43%) | $5.75 | $5.00 | 517.50 K | $993.36 M |
| 04/09/2025 | $4.97 | $5.80 (16.7%) | $5.87 | $4.77 | 789.10 K | $1.13 B |
| 04/08/2025 | $5.30 | $4.96 (-6.42%) | $5.47 | $4.95 | 541.73 K | $967.99 M |
| 04/07/2025 | $5.04 | $5.08 (0.79%) | $5.47 | $4.88 | 635.73 K | $991.41 M |
| 04/04/2025 | $5.68 | $5.31 (-6.51%) | $5.81 | $5.19 | 417.31 K | $1.04 B |
| 04/03/2025 | $5.92 | $5.91 (-0.17%) | $6.11 | $5.83 | 563.10 K | $1.15 B |
| 04/02/2025 | $6.23 | $6.23 (0%) | $6.44 | $6.13 | 490.61 K | $1.22 B |
| 04/01/2025 | $5.76 | $6.37 (10.59%) | $6.74 | $5.65 | 519.90 K | $1.24 B |
| 03/31/2025 | $6.10 | $6.18 (1.31%) | $6.30 | $6.04 | 333.08 K | $1.21 B |
| 03/28/2025 | $6.66 | $6.24 (-6.31%) | $6.84 | $6.15 | 420.63 K | $1.22 B |
| 03/27/2025 | $6.51 | $6.72 (3.23%) | $6.72 | $6.45 | 142.63 K | $1.31 B |
| 03/26/2025 | $6.57 | $6.59 (0.3%) | $6.77 | $6.45 | 249.54 K | $1.28 B |
| 03/25/2025 | $6.95 | $6.60 (-5.04%) | $7.02 | $6.54 | 356.81 K | $1.28 B |
| 03/24/2025 | $7.16 | $7.05 (-1.54%) | $7.16 | $6.97 | 196.05 K | $1.37 B |
| 03/21/2025 | $6.88 | $7.08 (2.91%) | $7.12 | $6.69 | 296.25 K | $1.38 B |
| 03/20/2025 | $7.14 | $6.99 (-2.1%) | $7.32 | $6.97 | 659.70 K | $1.36 B |
| 03/19/2025 | $7.02 | $7.27 (3.56%) | $7.28 | $6.73 | 660.53 K | $1.41 B |
| 03/18/2025 | $6.42 | $6.67 (3.89%) | $6.70 | $6.26 | 597.73 K | $1.30 B |
| 03/17/2025 | $5.88 | $6.49 (10.37%) | $6.57 | $5.88 | 725.90 K | $1.26 B |
| 03/14/2025 | $5.30 | $5.94 (12.08%) | $6.03 | $5.28 | 737.30 K | $1.16 B |
| 03/13/2025 | $5.42 | $5.19 (-4.24%) | $5.58 | $5.15 | 584.51 K | $1.01 B |
| 03/12/2025 | $5.94 | $5.48 (-7.74%) | $5.95 | $5.44 | 682.71 K | $1.07 B |
| 03/11/2025 | $6.00 | $5.87 (-2.17%) | $6.08 | $5.83 | 491.90 K | $1.14 B |
| 03/10/2025 | $6.29 | $6.06 (-3.66%) | $6.44 | $6.00 | 493.12 K | $1.18 B |
| 03/07/2025 | $6.37 | $6.41 (0.63%) | $6.51 | $6.37 | 406.50 K | $1.25 B |
| 03/06/2025 | $6.42 | $6.41 (-0.16%) | $6.70 | $6.35 | 195.40 K | $1.25 B |
| 03/05/2025 | $6.58 | $6.56 (-0.3%) | $6.60 | $6.34 | 205.03 K | $1.28 B |
| 03/04/2025 | $6.60 | $6.34 (-3.94%) | $6.61 | $6.20 | 706.60 K | $1.23 B |
| 03/03/2025 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.55 | 641.24 K | $1.28 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.
