Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
7.74
-0.07 (-0.90%)
At close: Aug 15, 2025, 12:41 PM
SHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.64 | 7.82 | 7.53 | 7.81 | 7.81 | 1.96% | 379,965 |
| Aug 13, 2025 | 7.57 | 7.80 | 7.50 | 7.66 | 7.66 | 2.54% | 389,604 |
| Aug 12, 2025 | 7.28 | 7.61 | 7.26 | 7.47 | 7.47 | 2.75% | 294,326 |
| Aug 11, 2025 | 7.39 | 7.40 | 7.21 | 7.27 | 7.27 | -0.27% | 303,135 |
| Aug 8, 2025 | 7.50 | 7.50 | 6.81 | 7.29 | 7.29 | 11.98% | 532,423 |
| Aug 7, 2025 | 6.52 | 6.56 | 6.29 | 6.51 | 6.51 | 0.31% | 511,105 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.42 | 6.49 | 6.49 | -2.26% | 152,046 |
| Aug 5, 2025 | 6.57 | 6.69 | 6.39 | 6.64 | 6.64 | 2.00% | 137,000 |
| Aug 4, 2025 | 6.35 | 6.53 | 6.35 | 6.51 | 6.51 | 3.17% | 213,111 |
| Aug 1, 2025 | 6.30 | 6.33 | 6.12 | 6.31 | 6.31 | -0.63% | 287,100 |
| Jul 31, 2025 | 6.36 | 6.53 | 6.31 | 6.35 | 6.35 | -0.31% | 207,407 |
| Jul 30, 2025 | 6.54 | 6.58 | 6.35 | 6.37 | 6.37 | -2.15% | 156,900 |
| Jul 29, 2025 | 6.37 | 6.53 | 6.30 | 6.51 | 6.51 | 1.56% | 203,316 |
| Jul 28, 2025 | 6.54 | 6.58 | 6.40 | 6.41 | 6.41 | -1.99% | 154,909 |
| Jul 25, 2025 | 6.48 | 6.63 | 6.43 | 6.54 | 6.54 | 1.24% | 158,438 |
| Jul 24, 2025 | 6.52 | 6.75 | 6.46 | 6.46 | 6.46 | -0.92% | 167,800 |
| Jul 23, 2025 | 6.35 | 6.67 | 6.30 | 6.52 | 6.52 | 2.19% | 357,141 |
| Jul 22, 2025 | 6.42 | 6.45 | 6.24 | 6.38 | 6.38 | -1.69% | 657,341 |
| Jul 21, 2025 | 6.86 | 6.86 | 6.44 | 6.49 | 6.49 | -5.39% | 545,613 |
| Jul 18, 2025 | 6.80 | 6.90 | 6.67 | 6.86 | 6.86 | 1.93% | 305,816 |