Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soho House & Co Inc. Class A Common Stock (NY:SHCO)

6.160 -0.170 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 6.090 6.350 6.020 6.330 234,212 +0.26(+4.28%)
May 06, 2025 5.990 6.140 5.990 6.070 143,236 -0.03(-0.49%)
May 05, 2025 6.300 6.340 6.050 6.100 209,734 -0.27(-4.24%)
May 02, 2025 6.320 6.580 6.260 6.370 218,421 +0.14(+2.25%)
May 01, 2025 6.050 6.390 5.990 6.230 311,982 +0.22(+3.66%)
Apr 30, 2025 5.810 6.160 5.810 6.010 293,034 +0.07(+1.18%)
Apr 29, 2025 5.800 5.980 5.700 5.940 158,241 +0.14(+2.41%)
Apr 28, 2025 5.890 6.000 5.680 5.800 190,676 -0.10(-1.69%)
Apr 25, 2025 5.700 5.965 5.683 5.900 222,544 +0.18(+3.15%)
Apr 24, 2025 5.440 5.780 5.358 5.720 229,875 +0.28(+5.15%)
Apr 23, 2025 5.460 5.620 5.390 5.440 188,948 +0.16(+3.03%)
Apr 22, 2025 5.190 5.410 5.190 5.280 184,018 +0.18(+3.53%)
Apr 21, 2025 5.040 5.180 5.020 5.100 359,502 -0.01(-0.20%)
Apr 17, 2025 5.090 5.190 5.090 5.110 196,030 +0.02(+0.39%)
Apr 16, 2025 5.170 5.240 5.020 5.090 423,441 -0.05(-0.97%)
Apr 15, 2025 5.290 5.375 5.085 5.140 218,745 -0.11(-2.10%)
Apr 14, 2025 5.360 5.360 5.125 5.250 283,943 +0.02(+0.38%)
Apr 11, 2025 5.120 5.280 5.020 5.230 297,522 +0.14(+2.75%)
Apr 10, 2025 5.620 5.750 5.000 5.090 517,452 -0.71(-12.24%)
Apr 09, 2025 4.970 5.870 4.770 5.800 789,072 +0.84(+16.94%)
Apr 08, 2025 5.300 5.470 4.950 4.960 541,732 -0.12(-2.36%)
Apr 07, 2025 5.040 5.380 4.880 5.080 635,731 -0.23(-4.33%)
Apr 04, 2025 5.680 5.810 5.190 5.310 417,308 -0.60(-10.15%)
Apr 03, 2025 5.920 6.110 5.830 5.910 563,076 -0.32(-5.14%)
Apr 02, 2025 6.230 6.440 6.130 6.230 490,613 -0.14(-2.20%)
Apr 01, 2025 5.760 6.740 5.650 6.370 519,902 +0.19(+3.07%)
Mar 31, 2025 6.100 6.300 6.040 6.180 333,080 -0.06(-0.96%)
Mar 28, 2025 6.660 6.838 6.150 6.240 420,630 -0.48(-7.14%)
Mar 27, 2025 6.510 6.720 6.450 6.720 142,629 +0.13(+1.97%)
Mar 26, 2025 6.570 6.770 6.450 6.590 249,535 -0.01(-0.15%)
Mar 25, 2025 6.950 7.020 6.540 6.600 356,814 -0.45(-6.38%)
Mar 24, 2025 7.160 7.160 6.965 7.050 196,049 -0.03(-0.42%)
Mar 21, 2025 6.880 7.121 6.690 7.080 296,249 +0.09(+1.29%)
Mar 20, 2025 7.140 7.320 6.970 6.990 659,679 -0.28(-3.85%)
Mar 19, 2025 7.020 7.280 6.730 7.270 660,534 +0.60(+9.00%)
Mar 18, 2025 6.420 6.700 6.260 6.670 597,728 +0.18(+2.77%)
Mar 17, 2025 5.880 6.570 5.880 6.490 725,896 +0.55(+9.26%)
Mar 14, 2025 5.300 6.030 5.280 5.940 737,262 +0.75(+14.45%)
Mar 13, 2025 5.420 5.580 5.150 5.190 584,504 -0.29(-5.29%)
Mar 12, 2025 5.940 5.950 5.440 5.480 682,337 -0.39(-6.64%)
Mar 11, 2025 6.000 6.080 5.830 5.870 491,864 -0.19(-3.14%)
Mar 10, 2025 6.290 6.440 6.000 6.060 493,124 -0.35(-5.46%)
Mar 07, 2025 6.370 6.505 6.370 6.410 406,480 +0.00(+0.00%)
Mar 06, 2025 6.420 6.700 6.345 6.410 195,380 -0.15(-2.29%)
Mar 05, 2025 6.580 6.600 6.340 6.560 205,033 +0.22(+3.47%)
Mar 04, 2025 6.600 6.610 6.200 6.340 706,574 -0.26(-3.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.