Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Soho House & Co Inc. Class A Common Stock (NY:SHCO)

8.785 +0.005 (+0.06%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 8.860 8.880 8.755 8.780 27,170,108 +1.14(+14.92%)
Aug 15, 2025 7.850 7.850 7.630 7.640 120,811 -0.17(-2.18%)
Aug 14, 2025 7.640 7.820 7.530 7.810 380,433 +0.15(+1.96%)
Aug 13, 2025 7.570 7.795 7.500 7.660 389,599 +0.19(+2.54%)
Aug 12, 2025 7.280 7.610 7.260 7.470 294,326 +0.20(+2.75%)
Aug 11, 2025 7.390 7.400 7.205 7.270 303,135 -0.02(-0.27%)
Aug 08, 2025 7.500 7.500 6.810 7.290 532,423 +0.78(+11.98%)
Aug 07, 2025 6.520 6.560 6.290 6.510 511,105 +0.02(+0.31%)
Aug 06, 2025 6.620 6.620 6.420 6.490 152,046 -0.15(-2.26%)
Aug 05, 2025 6.570 6.685 6.390 6.640 136,953 +0.13(+2.00%)
Aug 04, 2025 6.350 6.530 6.345 6.510 213,111 +0.20(+3.17%)
Aug 01, 2025 6.300 6.330 6.120 6.310 287,068 -0.04(-0.63%)
Jul 31, 2025 6.360 6.530 6.310 6.350 207,407 -0.02(-0.31%)
Jul 30, 2025 6.540 6.578 6.350 6.370 156,895 -0.14(-2.15%)
Jul 29, 2025 6.370 6.530 6.300 6.510 203,316 +0.10(+1.56%)
Jul 28, 2025 6.540 6.580 6.400 6.410 154,909 -0.13(-1.99%)
Jul 25, 2025 6.480 6.630 6.430 6.540 158,438 +0.08(+1.24%)
Jul 24, 2025 6.520 6.750 6.460 6.460 167,754 -0.06(-0.92%)
Jul 23, 2025 6.350 6.670 6.300 6.520 357,141 +0.14(+2.19%)
Jul 22, 2025 6.420 6.450 6.240 6.380 655,135 -0.11(-1.69%)
Jul 21, 2025 6.860 6.860 6.440 6.490 545,613 -0.37(-5.39%)
Jul 18, 2025 6.800 6.900 6.670 6.860 305,816 +0.13(+1.93%)
Jul 17, 2025 6.840 6.935 6.720 6.730 217,372 -0.10(-1.46%)
Jul 16, 2025 6.920 7.080 6.790 6.830 205,270 -0.05(-0.73%)
Jul 15, 2025 7.110 7.150 6.820 6.880 214,235 -0.18(-2.55%)
Jul 14, 2025 7.200 7.210 6.950 7.060 463,242 -0.18(-2.49%)
Jul 11, 2025 7.400 7.479 7.101 7.240 424,267 -0.21(-2.82%)
Jul 10, 2025 7.320 7.460 7.250 7.450 499,193 +0.10(+1.36%)
Jul 09, 2025 7.570 7.640 7.250 7.350 379,625 -0.19(-2.52%)
Jul 08, 2025 7.570 7.710 7.470 7.540 229,058 +0.01(+0.13%)
Jul 07, 2025 7.610 7.680 7.410 7.530 211,575 -0.12(-1.57%)
Jul 03, 2025 7.750 7.810 7.640 7.650 139,948 -0.07(-0.91%)
Jul 02, 2025 7.600 7.740 7.450 7.720 221,528 +0.07(+0.92%)
Jul 01, 2025 7.330 7.680 7.320 7.650 597,125 +0.30(+4.08%)
Jun 30, 2025 7.380 7.450 7.300 7.350 246,385 +0.00(+0.00%)
Jun 27, 2025 7.370 7.450 7.214 7.350 274,754 +0.00(+0.00%)
Jun 26, 2025 7.330 7.460 7.215 7.350 327,868 +0.07(+0.96%)
Jun 25, 2025 7.170 7.300 7.100 7.280 202,878 +0.14(+1.96%)
Jun 24, 2025 7.160 7.360 7.090 7.140 273,857 +0.07(+0.99%)
Jun 23, 2025 7.000 7.170 6.750 7.070 274,684 +0.03(+0.43%)
Jun 20, 2025 6.930 7.130 6.930 7.040 170,821 +0.16(+2.33%)
Jun 18, 2025 6.950 7.000 6.840 6.880 177,764 -0.06(-0.86%)
Jun 17, 2025 7.000 7.042 6.860 6.940 299,827 -0.14(-1.98%)
Jun 16, 2025 6.750 7.100 6.630 7.080 197,977 +0.40(+5.99%)
Jun 13, 2025 6.660 6.718 6.550 6.680 300,754 -0.03(-0.45%)
Jun 12, 2025 6.600 6.770 6.431 6.710 145,022 +0.02(+0.30%)
Jun 11, 2025 6.550 6.710 6.350 6.690 255,405 +0.16(+2.45%)
Jun 10, 2025 6.500 6.580 6.362 6.530 91,052 +0.11(+1.71%)
Jun 09, 2025 6.310 6.500 6.310 6.420 75,401 +0.15(+2.39%)
Jun 06, 2025 6.480 6.513 6.260 6.270 98,415 -0.13(-2.03%)
Jun 05, 2025 6.470 6.520 6.340 6.400 122,361 -0.06(-0.93%)
Jun 04, 2025 6.370 6.470 6.320 6.460 84,551 +0.12(+1.89%)
Jun 03, 2025 6.210 6.435 6.210 6.340 113,345 +0.09(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.