Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
8.86
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
8.86
0.00%
After-hours: Oct 03, 2025, 05:59 PM EDT
SHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | 0.00% | 153,583 |
| Oct 2, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.86 | 0.00% | 619,938 |
| Oct 1, 2025 | 8.85 | 8.86 | 8.84 | 8.86 | 8.86 | 0.11% | 462,809 |
| Sep 30, 2025 | 8.85 | 8.86 | 8.84 | 8.85 | 8.85 | 0.00% | 564,727 |
| Sep 29, 2025 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | 0.11% | 422,956 |
| Sep 26, 2025 | 8.86 | 8.87 | 8.84 | 8.84 | 8.84 | -0.23% | 1,247,044 |
| Sep 25, 2025 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 0.11% | 224,600 |
| Sep 24, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.00% | 116,117 |
| Sep 23, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.00% | 129,400 |
| Sep 22, 2025 | 8.85 | 8.87 | 8.85 | 8.85 | 8.85 | 0.00% | 179,202 |
| Sep 19, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.00% | 434,300 |
| Sep 18, 2025 | 8.88 | 8.88 | 8.85 | 8.85 | 8.85 | -0.11% | 138,100 |
| Sep 17, 2025 | 8.88 | 8.88 | 8.85 | 8.86 | 8.86 | 0.00% | 318,000 |
| Sep 16, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.86 | 0.00% | 160,018 |
| Sep 15, 2025 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 329,950 |
| Sep 12, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.00% | 220,400 |
| Sep 11, 2025 | 8.85 | 8.87 | 8.85 | 8.85 | 8.85 | 0.00% | 235,838 |
| Sep 10, 2025 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | 0.00% | 204,200 |
| Sep 9, 2025 | 8.86 | 8.87 | 8.85 | 8.85 | 8.85 | -0.11% | 326,722 |
| Sep 8, 2025 | 8.87 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 386,300 |
Page 1 of 54