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

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

5.940 +0.750 (+14.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 14, 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 (%)
Mar 14, 2025 5.300 6.030 5.280 5.940 737,262 +0.75(+14.45%)
Mar 13, 2025 5.420 5.580 5.150 5.190 584,504 -0.29(-5.29%)
Mar 12, 2025 5.940 5.950 5.440 5.480 682,337 -0.39(-6.64%)
Mar 11, 2025 6.000 6.080 5.830 5.870 491,864 -0.19(-3.14%)
Mar 10, 2025 6.290 6.440 6.000 6.060 493,124 -0.35(-5.46%)
Mar 07, 2025 6.370 6.505 6.370 6.410 406,480 +0.00(+0.00%)
Mar 06, 2025 6.420 6.700 6.345 6.410 195,380 -0.15(-2.29%)
Mar 05, 2025 6.580 6.600 6.340 6.560 205,033 +0.22(+3.47%)
Mar 04, 2025 6.600 6.610 6.200 6.340 706,574 -0.26(-3.94%)
Mar 03, 2025 7.060 7.060 6.550 6.600 641,239 -0.44(-6.25%)
Feb 28, 2025 7.260 7.390 6.840 7.040 1,066,168 -0.25(-3.43%)
Feb 27, 2025 7.530 7.530 7.265 7.290 309,868 -0.17(-2.28%)
Feb 26, 2025 7.590 7.650 7.425 7.460 155,155 -0.10(-1.32%)
Feb 25, 2025 7.530 7.635 7.490 7.560 138,950 -0.02(-0.26%)
Feb 24, 2025 7.550 7.630 7.420 7.580 195,248 -0.01(-0.13%)
Feb 21, 2025 7.720 7.720 7.550 7.590 409,721 -0.10(-1.30%)
Feb 20, 2025 7.830 7.830 7.630 7.690 334,312 -0.09(-1.16%)
Feb 19, 2025 7.820 7.820 7.700 7.780 225,145 +0.01(+0.13%)
Feb 18, 2025 7.800 7.965 7.750 7.770 294,306 -0.11(-1.40%)
Feb 14, 2025 7.900 7.925 7.840 7.880 146,179 -0.04(-0.51%)
Feb 13, 2025 7.960 7.960 7.760 7.920 138,051 +0.01(+0.13%)
Feb 12, 2025 7.800 7.980 7.710 7.910 264,767 +0.05(+0.64%)
Feb 11, 2025 7.850 7.965 7.773 7.860 190,650 -0.04(-0.51%)
Feb 10, 2025 7.800 7.970 7.750 7.900 239,175 +0.11(+1.41%)
Feb 07, 2025 7.700 7.850 7.540 7.790 429,843 +0.02(+0.26%)
Feb 06, 2025 7.590 7.800 7.560 7.770 480,976 +0.18(+2.37%)
Feb 05, 2025 7.750 7.775 7.550 7.590 494,058 -0.05(-0.65%)
Feb 04, 2025 7.700 7.860 7.582 7.640 484,107 -0.09(-1.16%)
Feb 03, 2025 7.800 7.990 7.710 7.730 503,893 -0.14(-1.78%)
Jan 31, 2025 7.800 8.170 7.800 7.870 424,024 -0.11(-1.38%)
Jan 30, 2025 8.340 8.340 7.900 7.980 882,522 -0.31(-3.74%)
Jan 29, 2025 7.770 8.470 7.615 8.290 3,686,041 +0.92(+12.48%)
Jan 28, 2025 7.380 7.540 7.330 7.370 200,370 -0.08(-1.07%)
Jan 27, 2025 7.600 7.720 7.420 7.450 548,855 -0.23(-2.99%)
Jan 24, 2025 7.540 7.750 7.500 7.680 312,011 +0.12(+1.59%)
Jan 23, 2025 7.690 7.690 7.470 7.560 420,675 -0.17(-2.20%)
Jan 22, 2025 7.700 7.805 7.600 7.730 2,456,988 -0.06(-0.77%)
Jan 21, 2025 7.480 7.800 7.450 7.790 185,353 +0.26(+3.45%)
Jan 17, 2025 7.660 7.770 7.400 7.530 781,839 -0.11(-1.44%)
Jan 16, 2025 7.810 7.810 7.490 7.640 185,939 -0.12(-1.55%)
Jan 15, 2025 7.740 7.915 7.510 7.760 121,379 +0.11(+1.44%)
Jan 14, 2025 7.780 8.000 7.300 7.650 2,067,325 -0.12(-1.54%)
Jan 13, 2025 7.650 7.810 7.564 7.770 210,684 +0.11(+1.44%)
Jan 10, 2025 7.580 7.700 7.520 7.660 315,756 +0.02(+0.26%)
Jan 08, 2025 7.590 7.710 7.530 7.640 234,720 -0.02(-0.26%)
Jan 07, 2025 7.700 7.707 7.541 7.660 169,792 +0.04(+0.52%)
Jan 06, 2025 7.410 7.650 7.400 7.620 206,497 +0.18(+2.42%)
Jan 03, 2025 7.420 7.550 7.280 7.440 153,853 +0.04(+0.54%)
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 and Conditions.