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

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

8.860 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 8.850 8.860 8.840 8.860 512,809 +0.01(+0.11%)
Sep 30, 2025 8.850 8.860 8.840 8.850 564,727 +0.00(+0.00%)
Sep 29, 2025 8.840 8.850 8.840 8.850 422,956 +0.01(+0.11%)
Sep 26, 2025 8.860 8.865 8.840 8.840 1,247,044 -0.02(-0.23%)
Sep 25, 2025 8.850 8.860 8.850 8.860 224,574 +0.01(+0.11%)
Sep 24, 2025 8.850 8.860 8.850 8.850 116,117 +0.00(+0.00%)
Sep 23, 2025 8.850 8.860 8.850 8.850 129,375 +0.00(+0.00%)
Sep 22, 2025 8.850 8.865 8.850 8.850 179,202 +0.00(+0.00%)
Sep 19, 2025 8.850 8.860 8.850 8.850 434,284 +0.00(+0.00%)
Sep 18, 2025 8.880 8.880 8.850 8.850 138,074 -0.01(-0.11%)
Sep 17, 2025 8.880 8.880 8.850 8.860 317,957 +0.00(+0.00%)
Sep 16, 2025 8.860 8.870 8.850 8.860 160,018 +0.00(+0.00%)
Sep 15, 2025 8.850 8.870 8.850 8.860 329,875 +0.01(+0.11%)
Sep 12, 2025 8.860 8.860 8.850 8.850 220,394 +0.00(+0.00%)
Sep 11, 2025 8.850 8.870 8.850 8.850 235,838 +0.00(+0.00%)
Sep 10, 2025 8.870 8.870 8.850 8.850 204,179 +0.00(+0.00%)
Sep 09, 2025 8.860 8.870 8.850 8.850 326,722 -0.01(-0.11%)
Sep 08, 2025 8.870 8.870 8.850 8.860 386,288 +0.01(+0.11%)
Sep 05, 2025 8.910 8.920 8.850 8.850 544,711 -0.07(-0.78%)
Sep 04, 2025 8.850 8.920 8.840 8.920 3,508,665 +0.07(+0.79%)
Sep 03, 2025 8.830 8.850 8.830 8.850 1,857,114 +0.01(+0.11%)
Sep 02, 2025 8.820 8.840 8.820 8.840 683,244 +0.01(+0.11%)
Aug 29, 2025 8.830 8.840 8.820 8.830 546,467 +0.00(+0.00%)
Aug 28, 2025 8.810 8.840 8.810 8.830 1,130,909 -0.01(-0.11%)
Aug 27, 2025 8.820 8.840 8.820 8.840 701,058 +0.01(+0.11%)
Aug 26, 2025 8.820 8.830 8.810 8.830 564,757 +0.02(+0.23%)
Aug 25, 2025 8.800 8.820 8.790 8.810 1,575,543 +0.01(+0.11%)
Aug 22, 2025 8.820 8.820 8.790 8.800 882,626 +0.00(+0.00%)
Aug 21, 2025 8.780 8.800 8.780 8.800 1,275,019 +0.01(+0.11%)
Aug 20, 2025 8.800 8.800 8.770 8.790 1,911,099 +0.01(+0.11%)
Aug 19, 2025 8.800 8.815 8.780 8.780 5,130,746 +0.00(+0.00%)
Aug 18, 2025 8.860 8.880 8.755 8.780 27,170,108 +1.14(+14.92%)
Aug 15, 2025 7.850 7.850 7.630 7.640 120,811 -0.17(-2.18%)
Aug 14, 2025 7.640 7.820 7.530 7.810 380,433 +0.15(+1.96%)
Aug 13, 2025 7.570 7.795 7.500 7.660 389,599 +0.19(+2.54%)
Aug 12, 2025 7.280 7.610 7.260 7.470 294,326 +0.20(+2.75%)
Aug 11, 2025 7.390 7.400 7.205 7.270 303,135 -0.02(-0.27%)
Aug 08, 2025 7.500 7.500 6.810 7.290 532,423 +0.78(+11.98%)
Aug 07, 2025 6.520 6.560 6.290 6.510 511,105 +0.02(+0.31%)
Aug 06, 2025 6.620 6.620 6.420 6.490 152,046 -0.15(-2.26%)
Aug 05, 2025 6.570 6.685 6.390 6.640 136,953 +0.13(+2.00%)
Aug 04, 2025 6.350 6.530 6.345 6.510 213,111 +0.20(+3.17%)
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.