Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.880 -0.040 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.900 7.925 7.840 7.880 146,179 -0.04(-0.51%)
Feb 13, 2025 7.960 7.960 7.760 7.920 138,051 +0.01(+0.13%)
Feb 12, 2025 7.800 7.980 7.710 7.910 264,767 +0.05(+0.64%)
Feb 11, 2025 7.850 7.965 7.773 7.860 190,650 -0.04(-0.51%)
Feb 10, 2025 7.800 7.970 7.750 7.900 239,175 +0.11(+1.41%)
Feb 07, 2025 7.700 7.850 7.540 7.790 429,843 +0.02(+0.26%)
Feb 06, 2025 7.590 7.800 7.560 7.770 480,976 +0.18(+2.37%)
Feb 05, 2025 7.750 7.775 7.550 7.590 494,058 -0.05(-0.65%)
Feb 04, 2025 7.700 7.860 7.582 7.640 484,107 -0.09(-1.16%)
Feb 03, 2025 7.800 7.990 7.710 7.730 503,893 -0.14(-1.78%)
Jan 31, 2025 7.800 8.170 7.800 7.870 424,024 -0.11(-1.38%)
Jan 30, 2025 8.340 8.340 7.900 7.980 882,522 -0.31(-3.74%)
Jan 29, 2025 7.770 8.470 7.615 8.290 3,686,041 +0.92(+12.48%)
Jan 28, 2025 7.380 7.540 7.330 7.370 200,370 -0.08(-1.07%)
Jan 27, 2025 7.600 7.720 7.420 7.450 548,855 -0.23(-2.99%)
Jan 24, 2025 7.540 7.750 7.500 7.680 312,011 +0.12(+1.59%)
Jan 23, 2025 7.690 7.690 7.470 7.560 420,675 -0.17(-2.20%)
Jan 22, 2025 7.700 7.805 7.600 7.730 2,456,988 -0.06(-0.77%)
Jan 21, 2025 7.480 7.800 7.450 7.790 185,353 +0.26(+3.45%)
Jan 17, 2025 7.660 7.770 7.400 7.530 781,839 -0.11(-1.44%)
Jan 16, 2025 7.810 7.810 7.490 7.640 185,939 -0.12(-1.55%)
Jan 15, 2025 7.740 7.915 7.510 7.760 121,379 +0.11(+1.44%)
Jan 14, 2025 7.780 8.000 7.300 7.650 2,067,325 -0.12(-1.54%)
Jan 13, 2025 7.650 7.810 7.564 7.770 210,684 +0.11(+1.44%)
Jan 10, 2025 7.580 7.700 7.520 7.660 315,756 +0.02(+0.26%)
Jan 08, 2025 7.590 7.710 7.530 7.640 234,720 -0.02(-0.26%)
Jan 07, 2025 7.700 7.707 7.541 7.660 169,792 +0.04(+0.52%)
Jan 06, 2025 7.410 7.650 7.400 7.620 206,497 +0.18(+2.42%)
Jan 03, 2025 7.420 7.550 7.280 7.440 153,853 +0.04(+0.54%)
Jan 02, 2025 7.470 7.550 7.010 7.400 199,207 -0.05(-0.67%)
Dec 31, 2024 7.450 0 -0.05(-0.67%)
Dec 30, 2024 7.520 7.700 7.430 7.500 160,345 -0.09(-1.19%)
Dec 27, 2024 7.390 7.840 7.180 7.590 384,033 +0.12(+1.61%)
Dec 26, 2024 7.120 7.550 6.850 7.470 1,254,775 +0.30(+4.18%)
Dec 24, 2024 7.490 7.525 7.090 7.170 363,846 -0.32(-4.27%)
Dec 23, 2024 7.150 7.700 7.150 7.490 606,391 +0.42(+5.94%)
Dec 20, 2024 7.310 7.840 6.820 7.070 1,542,067 -0.21(-2.88%)
Dec 19, 2024 7.890 8.090 7.210 7.280 9,090,618 +2.37(+48.27%)
Dec 18, 2024 5.050 5.150 4.870 4.910 169,270 -0.14(-2.77%)
Dec 17, 2024 5.040 5.148 4.980 5.050 138,978 +0.01(+0.20%)
Dec 16, 2024 4.910 5.080 4.860 5.040 89,249 +0.08(+1.61%)
Dec 13, 2024 5.000 5.040 4.870 4.960 66,560 -0.03(-0.60%)
Dec 12, 2024 4.880 5.060 4.880 4.990 70,209 +0.02(+0.40%)
Dec 11, 2024 4.940 5.005 4.750 4.970 215,017 +0.11(+2.26%)
Dec 10, 2024 4.720 4.890 4.600 4.860 198,669 +0.15(+3.18%)
Dec 09, 2024 4.870 4.870 4.630 4.710 217,132 -0.11(-2.28%)
Dec 06, 2024 4.860 4.930 4.740 4.820 130,337 +0.07(+1.47%)
Dec 05, 2024 5.010 5.080 4.742 4.750 198,259 -0.27(-5.38%)
Dec 04, 2024 5.020 5.080 4.960 5.020 72,643 -0.02(-0.40%)
Dec 03, 2024 5.050 5.070 4.930 5.040 57,725 +0.00(+0.00%)
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 and Conditions.