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 |