Soho House & Co Inc. (SHCO)
6.33
-0.27 (-4.09%)
At close: Mar 04, 2025, 12:44 PM
SHCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.06 | 7.06 | 6.55 | 6.60 | -0.44 | -6.25% | 607,592 |
| Feb 28, 2025 | 7.26 | 7.39 | 6.84 | 7.04 | -0.25 | -3.43% | 1,066,168 |
| Feb 27, 2025 | 7.53 | 7.53 | 7.27 | 7.29 | -0.17 | -2.28% | 309,900 |
| Feb 26, 2025 | 7.59 | 7.65 | 7.43 | 7.46 | -0.10 | -1.32% | 155,200 |
| Feb 25, 2025 | 7.53 | 7.64 | 7.49 | 7.56 | -0.02 | -0.26% | 139,000 |
| Feb 24, 2025 | 7.55 | 7.63 | 7.42 | 7.58 | -0.01 | -0.13% | 195,248 |
| Feb 21, 2025 | 7.72 | 7.72 | 7.55 | 7.59 | -0.10 | -1.30% | 409,721 |
| Feb 20, 2025 | 7.83 | 7.83 | 7.63 | 7.69 | -0.09 | -1.16% | 334,312 |
| Feb 19, 2025 | 7.82 | 7.82 | 7.70 | 7.78 | 0.01 | 0.13% | 225,145 |
| Feb 18, 2025 | 7.80 | 7.97 | 7.75 | 7.77 | -0.11 | -1.40% | 294,321 |
| Feb 14, 2025 | 7.90 | 7.93 | 7.84 | 7.88 | -0.04 | -0.51% | 146,200 |
| Feb 13, 2025 | 7.96 | 7.96 | 7.76 | 7.92 | 0.01 | 0.13% | 138,100 |
| Feb 12, 2025 | 7.80 | 7.98 | 7.71 | 7.91 | 0.05 | 0.64% | 264,800 |
| Feb 11, 2025 | 7.85 | 7.97 | 7.77 | 7.86 | -0.04 | -0.51% | 190,700 |
| Feb 10, 2025 | 7.80 | 7.97 | 7.75 | 7.90 | 0.11 | 1.41% | 239,200 |
| Feb 7, 2025 | 7.70 | 7.85 | 7.54 | 7.79 | 0.02 | 0.26% | 429,843 |
| Feb 6, 2025 | 7.59 | 7.80 | 7.56 | 7.77 | 0.18 | 2.37% | 481,101 |
| Feb 5, 2025 | 7.75 | 7.78 | 7.55 | 7.59 | -0.05 | -0.65% | 494,100 |
| Feb 4, 2025 | 7.70 | 7.86 | 7.58 | 7.64 | -0.09 | -1.16% | 484,107 |
| Feb 3, 2025 | 7.80 | 7.99 | 7.71 | 7.73 | -0.14 | -1.78% | 503,919 |
| Jan 31, 2025 | 7.80 | 8.17 | 7.80 | 7.87 | -0.11 | -1.38% | 424,024 |
| Jan 30, 2025 | 8.34 | 8.34 | 7.90 | 7.98 | -0.31 | -3.74% | 883,105 |
| Jan 29, 2025 | 7.77 | 8.47 | 7.62 | 8.29 | 0.92 | 12.48% | 3,692,733 |
| Jan 28, 2025 | 7.38 | 7.54 | 7.33 | 7.37 | -0.08 | -1.07% | 200,400 |
| Jan 27, 2025 | 7.60 | 7.72 | 7.42 | 7.45 | -0.23 | -2.99% | 548,900 |
| Jan 24, 2025 | 7.54 | 7.75 | 7.50 | 7.68 | 0.12 | 1.59% | 312,011 |
| Jan 23, 2025 | 7.69 | 7.69 | 7.47 | 7.56 | -0.17 | -2.20% | 420,700 |
| Jan 22, 2025 | 7.70 | 7.81 | 7.60 | 7.73 | -0.06 | -0.77% | 2,457,000 |
| Jan 21, 2025 | 7.48 | 7.80 | 7.45 | 7.79 | 0.26 | 3.45% | 185,400 |
| Jan 17, 2025 | 7.66 | 7.77 | 7.40 | 7.53 | -0.11 | -1.44% | 781,839 |
| Jan 16, 2025 | 7.81 | 7.81 | 7.49 | 7.64 | -0.12 | -1.55% | 185,939 |
| Jan 15, 2025 | 7.74 | 7.92 | 7.51 | 7.76 | 0.11 | 1.44% | 121,400 |
| Jan 14, 2025 | 7.78 | 8.00 | 7.30 | 7.65 | -0.12 | -1.54% | 2,067,323 |
| Jan 13, 2025 | 7.65 | 7.81 | 7.56 | 7.77 | 0.11 | 1.44% | 210,700 |
| Jan 10, 2025 | 7.58 | 7.70 | 7.52 | 7.66 | 0.02 | 0.26% | 315,800 |
| Jan 8, 2025 | 7.59 | 7.71 | 7.53 | 7.64 | -0.02 | -0.26% | 234,720 |
| Jan 7, 2025 | 7.70 | 7.71 | 7.54 | 7.66 | 0.04 | 0.52% | 169,800 |
| Jan 6, 2025 | 7.41 | 7.65 | 7.40 | 7.62 | 0.18 | 2.42% | 206,500 |
| Jan 3, 2025 | 7.42 | 7.55 | 7.28 | 7.44 | 0.04 | 0.54% | 153,900 |
| Jan 2, 2025 | 7.47 | 7.55 | 7.01 | 7.40 | -0.05 | -0.67% | 199,207 |
| Dec 31, 2024 | 7.47 | 7.62 | 7.39 | 7.45 | -0.05 | -0.67% | 123,815 |
| Dec 30, 2024 | 7.52 | 7.70 | 7.43 | 7.50 | -0.09 | -1.19% | 160,357 |
| Dec 27, 2024 | 7.39 | 7.84 | 7.18 | 7.59 | 0.12 | 1.61% | 384,033 |
| Dec 26, 2024 | 7.12 | 7.55 | 6.85 | 7.47 | 0.30 | 4.18% | 1,254,800 |
| Dec 24, 2024 | 7.49 | 7.53 | 7.09 | 7.17 | -0.32 | -4.27% | 363,846 |
| Dec 23, 2024 | 7.15 | 7.70 | 7.15 | 7.49 | 0.42 | 5.94% | 606,400 |
| Dec 20, 2024 | 7.31 | 7.84 | 6.82 | 7.07 | -0.15 | -2.08% | 1,542,100 |
| Dec 19, 2024 | 7.89 | 8.09 | 7.19 | 7.22 | 2.31 | 47.05% | 9,245,675 |
| Dec 18, 2024 | 5.05 | 5.15 | 4.87 | 4.91 | -0.14 | -2.77% | 169,300 |
| Dec 17, 2024 | 5.04 | 5.15 | 4.98 | 5.05 | 0.01 | 0.20% | 139,000 |