Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
6.31
-0.05 (-0.79%)
At close: May 30, 2025, 3:59 PM
6.31
0.01%
After-hours: May 30, 2025, 06:16 PM EDT
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.34 | 6.41 | 6.25 | 6.31 | 6.31 | n/a | 173,541 |
| May 29, 2025 | 6.54 | 6.59 | 6.34 | 6.36 | 6.36 | 0.79% | 127,002 |
| May 28, 2025 | 6.60 | 6.64 | 6.48 | 6.50 | 6.50 | 2.20% | 75,500 |
| May 27, 2025 | 6.47 | 6.65 | 6.41 | 6.59 | 6.59 | 1.38% | 166,200 |
| May 23, 2025 | 6.10 | 6.38 | 6.10 | 6.32 | 6.32 | -4.10% | 114,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.