Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
8.86
0.01 (0.11%)
At close: Sep 11, 2025, 3:59 PM
8.84
-0.22%
After-hours: Sep 11, 2025, 05:16 PM EDT
SHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | 0.00% | 204,178 |
| 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 |
| Sep 5, 2025 | 8.91 | 8.92 | 8.85 | 8.85 | 8.85 | -0.78% | 544,711 |
| Sep 4, 2025 | 8.85 | 8.92 | 8.84 | 8.92 | 8.92 | 0.79% | 3,508,665 |
| Sep 3, 2025 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | 0.11% | 1,857,114 |
| Sep 2, 2025 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.11% | 683,244 |
| Aug 29, 2025 | 8.83 | 8.84 | 8.82 | 8.83 | 8.83 | 0.00% | 546,500 |
| Aug 28, 2025 | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | -0.11% | 1,130,909 |
| Aug 27, 2025 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.11% | 701,100 |
| Aug 26, 2025 | 8.82 | 8.83 | 8.81 | 8.83 | 8.83 | 0.23% | 564,800 |
| Aug 25, 2025 | 8.80 | 8.82 | 8.79 | 8.81 | 8.81 | 0.11% | 1,575,543 |
| Aug 22, 2025 | 8.82 | 8.82 | 8.79 | 8.80 | 8.80 | 0.00% | 882,626 |
| Aug 21, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.11% | 1,275,549 |
| Aug 20, 2025 | 8.80 | 8.80 | 8.77 | 8.79 | 8.79 | 0.11% | 1,911,109 |
| Aug 19, 2025 | 8.80 | 8.82 | 8.78 | 8.78 | 8.78 | 0.00% | 5,130,748 |
| Aug 18, 2025 | 8.87 | 8.88 | 8.76 | 8.78 | 8.78 | 14.92% | 27,170,121 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.63 | 7.64 | 7.64 | -2.18% | 120,811 |
| Aug 14, 2025 | 7.64 | 7.82 | 7.53 | 7.81 | 7.81 | 1.96% | 380,433 |
| Aug 13, 2025 | 7.57 | 7.80 | 7.50 | 7.66 | 7.66 | 2.54% | 389,604 |