-
5 DAY PERFORMANCE
-7.02% -
1 MONTH PERFORMANCE
-11.99% -
3 MONTH PERFORMANCE
-19.70% -
6 MONTH PERFORMANCE
-9.14% -
YEAR-TO-DATE PERFORMANCE
-33.01% -
1 YEAR PERFORMANCE
-26.50%
Soho House & Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $4.90 | $4.76 (-2.86%) | $4.94 | $4.76 | 52,069 | $934.19 M |
| 11/19/2024 | $5.01 | $4.93 (-1.6%) | $5.10 | $4.88 | 94,100 | $967.55 M |
| 11/18/2024 | $5.15 | $5.05 (-1.94%) | $5.15 | $4.90 | 112,147 | $991.10 M |
| 11/15/2024 | $5.41 | $5.13 (-5.18%) | $5.41 | $5.08 | 152,648 | $1.01 B |
| 11/14/2024 | $5.39 | $5.39 (0%) | $5.50 | $5.25 | 85,300 | $1.06 B |
| 11/13/2024 | $5.33 | $5.41 (1.5%) | $5.42 | $5.28 | 85,527 | $1.06 B |
| 11/12/2024 | $5.33 | $5.32 (-0.19%) | $5.43 | $5.25 | 78,400 | $1.04 B |
| 11/11/2024 | $5.47 | $5.45 (-0.37%) | $5.50 | $5.33 | 61,041 | $1.07 B |
| 11/08/2024 | $5.49 | $5.45 (-0.73%) | $5.61 | $5.38 | 107,600 | $1.07 B |
| 11/07/2024 | $5.53 | $5.52 (-0.18%) | $5.57 | $5.44 | 86,101 | $1.08 B |
| 11/06/2024 | $5.51 | $5.54 (0.54%) | $5.60 | $5.38 | 112,600 | $1.09 B |
| 11/05/2024 | $5.31 | $5.38 (1.32%) | $5.43 | $5.26 | 155,310 | $1.06 B |
| 11/04/2024 | $5.33 | $5.34 (0.19%) | $5.41 | $5.28 | 121,632 | $1.05 B |
| 11/01/2024 | $5.30 | $5.40 (1.89%) | $5.44 | $5.22 | 66,200 | $1.06 B |
| 10/31/2024 | $5.41 | $5.31 (-1.85%) | $5.41 | $5.20 | 82,012 | $1.04 B |
| 10/30/2024 | $5.41 | $5.39 (-0.37%) | $5.49 | $5.31 | 42,100 | $1.06 B |
| 10/29/2024 | $5.38 | $5.37 (-0.19%) | $5.44 | $5.34 | 44,400 | $1.05 B |
| 10/28/2024 | $5.45 | $5.33 (-2.2%) | $5.50 | $5.29 | 79,812 | $1.05 B |
| 10/25/2024 | $5.29 | $5.30 (0.19%) | $5.45 | $5.26 | 56,814 | $1.04 B |
| 10/24/2024 | $5.18 | $5.29 (2.12%) | $5.33 | $5.18 | 82,241 | $1.04 B |
| 10/23/2024 | $5.49 | $5.19 (-5.46%) | $5.52 | $5.17 | 114,200 | $1.02 B |
| 10/22/2024 | $5.37 | $5.51 (2.61%) | $5.57 | $5.35 | 147,740 | $1.08 B |
| 10/21/2024 | $5.46 | $5.42 (-0.73%) | $5.54 | $5.35 | 79,604 | $1.06 B |
| 10/18/2024 | $5.41 | $5.46 (0.92%) | $5.56 | $5.35 | 138,805 | $1.07 B |
| 10/17/2024 | $5.58 | $5.40 (-3.23%) | $5.64 | $5.38 | 95,104 | $1.06 B |
| 10/16/2024 | $5.42 | $5.56 (2.58%) | $5.57 | $5.35 | 98,000 | $1.09 B |
| 10/15/2024 | $5.31 | $5.39 (1.51%) | $5.46 | $5.25 | 90,800 | $1.06 B |
| 10/14/2024 | $5.05 | $5.31 (5.15%) | $5.32 | $4.98 | 84,416 | $1.04 B |
| 10/11/2024 | $5.14 | $5.07 (-1.36%) | $5.24 | $5.05 | 113,000 | $995.03 M |
| 10/10/2024 | $4.99 | $5.14 (3.01%) | $5.17 | $4.95 | 75,837 | $1.01 B |
| 10/09/2024 | $5.02 | $5.06 (0.8%) | $5.19 | $5.01 | 87,200 | $993.07 M |
| 10/08/2024 | $5.21 | $5.07 (-2.69%) | $5.31 | $5.07 | 47,709 | $995.03 M |
| 10/07/2024 | $5.34 | $5.24 (-1.87%) | $5.34 | $5.12 | 72,100 | $1.03 B |
| 10/04/2024 | $5.20 | $5.29 (1.73%) | $5.34 | $5.19 | 83,000 | $1.04 B |
| 10/03/2024 | $5.08 | $5.15 (1.38%) | $5.19 | $5.06 | 81,000 | $1.01 B |
| 10/02/2024 | $4.98 | $5.11 (2.61%) | $5.13 | $4.98 | 50,400 | $1.00 B |
| 10/01/2024 | $5.12 | $5.00 (-2.34%) | $5.16 | $4.98 | 125,500 | $981.29 M |
| 09/30/2024 | $5.33 | $5.10 (-4.32%) | $5.39 | $5.07 | 115,218 | $1.00 B |
| 09/27/2024 | $5.00 | $5.39 (7.8%) | $5.40 | $4.98 | 148,600 | $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 |