Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
6.01
0.07 (1.18%)
At close: Apr 30, 2025, 3:59 PM
6.01
-0.08%
After-hours: Apr 30, 2025, 04:05 PM EDT
Soho House & Co Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 5.80 | 5.80 | 5.98 | 5.98 | 5.70 | 5.70 | 5.94 | 5.94 | n/a | 158,241 |
| Apr 28, 2025 | 5.89 | 5.89 | 6.00 | 6.00 | 5.68 | 5.68 | 5.80 | 5.80 | -2.36% | 190,700 |
| Apr 25, 2025 | 5.70 | 5.70 | 5.97 | 5.97 | 5.68 | 5.68 | 5.90 | 5.90 | 1.72% | 222,544 |
| Apr 24, 2025 | 5.44 | 5.44 | 5.78 | 5.78 | 5.36 | 5.36 | 5.72 | 5.72 | -3.05% | 229,980 |
| Apr 23, 2025 | 5.46 | 5.46 | 5.62 | 5.62 | 5.39 | 5.39 | 5.44 | 5.44 | -4.90% | 188,948 |
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.