Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
7.04
0.16 (2.33%)
At close: Jun 20, 2025, 3:59 PM
7.04
-0.07%
After-hours: Jun 20, 2025, 04:00 PM EDT
Soho House & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.93 | 7.13 | 6.93 | 7.04 | 7.04 | n/a | 170,821 |
| Jun 18, 2025 | 6.95 | 7.00 | 6.84 | 6.88 | 6.88 | -2.27% | 177,800 |
| Jun 17, 2025 | 7.00 | 7.04 | 6.86 | 6.94 | 6.94 | 0.87% | 299,827 |
| Jun 16, 2025 | 6.75 | 7.10 | 6.63 | 7.08 | 7.08 | 2.02% | 198,000 |
| Jun 13, 2025 | 6.66 | 6.72 | 6.55 | 6.68 | 6.68 | -5.65% | 300,800 |
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.