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

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

7.785 +0.065 (+0.84%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 3, 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 (%)
Jul 02, 2025 7.600 7.740 7.450 7.720 221,528 +0.07(+0.92%)
Jul 01, 2025 7.330 7.680 7.320 7.650 597,125 +0.30(+4.08%)
Jun 30, 2025 7.380 7.450 7.300 7.350 246,385 +0.00(+0.00%)
Jun 27, 2025 7.370 7.450 7.214 7.350 274,754 +0.00(+0.00%)
Jun 26, 2025 7.330 7.460 7.215 7.350 327,868 +0.07(+0.96%)
Jun 25, 2025 7.170 7.300 7.100 7.280 202,878 +0.14(+1.96%)
Jun 24, 2025 7.160 7.360 7.090 7.140 273,857 +0.07(+0.99%)
Jun 23, 2025 7.000 7.170 6.750 7.070 274,684 +0.03(+0.43%)
Jun 20, 2025 6.930 7.130 6.930 7.040 170,821 +0.16(+2.33%)
Jun 18, 2025 6.950 7.000 6.840 6.880 177,764 -0.06(-0.86%)
Jun 17, 2025 7.000 7.042 6.860 6.940 299,827 -0.14(-1.98%)
Jun 16, 2025 6.750 7.100 6.630 7.080 197,977 +0.40(+5.99%)
Jun 13, 2025 6.660 6.718 6.550 6.680 300,754 -0.03(-0.45%)
Jun 12, 2025 6.600 6.770 6.431 6.710 145,022 +0.02(+0.30%)
Jun 11, 2025 6.550 6.710 6.350 6.690 255,405 +0.16(+2.45%)
Jun 10, 2025 6.500 6.580 6.362 6.530 91,052 +0.11(+1.71%)
Jun 09, 2025 6.310 6.500 6.310 6.420 75,401 +0.15(+2.39%)
Jun 06, 2025 6.480 6.513 6.260 6.270 98,415 -0.13(-2.03%)
Jun 05, 2025 6.470 6.520 6.340 6.400 122,361 -0.06(-0.93%)
Jun 04, 2025 6.370 6.470 6.320 6.460 84,551 +0.12(+1.89%)
Jun 03, 2025 6.210 6.435 6.210 6.340 113,345 +0.09(+1.44%)
Jun 02, 2025 6.290 6.450 6.210 6.250 179,107 -0.06(-0.95%)
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%)
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.