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)

6.310 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 6.340 6.410 6.252 6.310 173,541 -0.05(-0.79%)
May 29, 2025 6.540 6.590 6.340 6.360 127,002 -0.14(-2.15%)
May 28, 2025 6.600 6.640 6.480 6.500 75,463 -0.09(-1.37%)
May 27, 2025 6.470 6.652 6.410 6.590 166,169 +0.27(+4.27%)
May 23, 2025 6.100 6.380 6.100 6.320 114,878 +0.06(+0.96%)
May 22, 2025 6.220 6.340 6.200 6.260 119,518 +0.04(+0.64%)
May 21, 2025 6.330 6.480 6.170 6.220 219,598 -0.22(-3.42%)
May 20, 2025 6.600 6.620 6.340 6.440 160,945 -0.18(-2.72%)
May 19, 2025 6.640 6.769 6.580 6.620 175,766 -0.14(-2.07%)
May 16, 2025 6.420 6.840 6.420 6.760 275,903 +0.34(+5.30%)
May 15, 2025 6.310 6.550 6.170 6.420 243,294 +0.10(+1.58%)
May 14, 2025 6.270 6.430 6.250 6.320 172,750 +0.06(+0.96%)
May 13, 2025 6.350 6.430 6.260 6.260 178,045 -0.09(-1.42%)
May 12, 2025 6.210 6.490 6.180 6.350 230,747 +0.38(+6.37%)
May 09, 2025 6.750 6.750 5.820 5.970 330,814 -0.19(-3.08%)
May 08, 2025 6.410 6.410 6.120 6.160 139,874 -0.17(-2.69%)
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 5.310 280,373 -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%)
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.