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 )

7.170 -0.320 (-4.27%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
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%)
Dec 02, 2024 5.000 5.105 4.950 5.040 68,279 +0.04(+0.80%)
Nov 29, 2024 5.060 5.150 5.000 5.000 40,050 -0.03(-0.60%)
Nov 27, 2024 4.950 5.130 4.795 5.030 148,460 +0.22(+4.57%)
Nov 26, 2024 5.040 5.070 4.800 4.810 153,856 -0.20(-3.99%)
Nov 25, 2024 5.040 5.140 4.905 5.010 122,240 -0.03(-0.60%)
Nov 22, 2024 5.120 5.160 4.970 5.040 83,580 -0.02(-0.40%)
Nov 21, 2024 4.730 5.080 4.730 5.060 68,435 +0.30(+6.30%)
Nov 20, 2024 4.900 4.940 4.760 4.760 52,069 -0.17(-3.45%)
Nov 19, 2024 5.010 5.100 4.880 4.930 94,095 -0.12(-2.38%)
Nov 18, 2024 5.150 5.150 4.900 5.050 112,147 -0.08(-1.56%)
Nov 15, 2024 5.410 5.410 5.080 5.130 152,648 -0.26(-4.82%)
Nov 14, 2024 5.390 5.500 5.250 5.390 85,283 -0.02(-0.37%)
Nov 13, 2024 5.330 5.420 5.280 5.410 85,427 +0.09(+1.69%)
Nov 12, 2024 5.330 5.430 5.250 5.320 78,382 -0.13(-2.39%)
Nov 11, 2024 5.470 5.500 5.330 5.450 61,041 +0.00(+0.00%)
Nov 08, 2024 5.490 5.608 5.380 5.450 107,569 -0.07(-1.27%)
Nov 07, 2024 5.530 5.570 5.440 5.520 86,101 -0.02(-0.36%)
Nov 06, 2024 5.510 5.600 5.380 5.540 112,585 +0.16(+2.97%)
Nov 05, 2024 5.310 5.430 5.260 5.380 155,310 +0.04(+0.75%)
Nov 04, 2024 5.330 5.405 5.280 5.340 121,632 -0.06(-1.11%)
Nov 01, 2024 5.300 5.440 5.220 5.400 66,189 +0.09(+1.69%)
Oct 31, 2024 5.410 5.410 5.200 5.310 82,012 -0.08(-1.48%)
Oct 30, 2024 5.410 5.490 5.310 5.390 42,089 +0.02(+0.37%)
Oct 29, 2024 5.380 5.440 5.340 5.370 44,370 +0.04(+0.75%)
Oct 28, 2024 5.450 5.500 5.290 5.330 79,812 +0.03(+0.57%)
Oct 25, 2024 5.290 5.450 5.262 5.300 56,814 +0.01(+0.19%)
Oct 24, 2024 5.180 5.330 5.175 5.290 82,241 +0.10(+1.93%)
Oct 23, 2024 5.490 5.515 5.170 5.190 114,184 -0.32(-5.81%)
Oct 22, 2024 5.370 5.570 5.350 5.510 147,740 +0.09(+1.66%)
Oct 21, 2024 5.460 5.540 5.350 5.420 79,604 -0.04(-0.73%)
Oct 18, 2024 5.410 5.560 5.349 5.460 138,805 +0.06(+1.11%)
Oct 17, 2024 5.580 5.640 5.380 5.400 95,104 -0.16(-2.88%)
Oct 16, 2024 5.420 5.570 5.350 5.560 97,981 +0.17(+3.15%)
Oct 15, 2024 5.310 5.460 5.310 5.390 90,753 +0.08(+1.51%)
Oct 14, 2024 5.050 5.315 4.981 5.310 84,422 +0.24(+4.73%)
Oct 11, 2024 5.140 5.235 5.050 5.070 112,984 -0.07(-1.36%)
Oct 10, 2024 4.990 5.170 4.950 5.140 75,837 +0.08(+1.58%)
Oct 09, 2024 5.020 5.190 5.010 5.060 87,180 -0.01(-0.20%)
Oct 08, 2024 5.210 5.310 5.070 5.070 47,709 -0.17(-3.24%)
Oct 07, 2024 5.340 5.340 5.120 5.240 72,068 -0.05(-0.95%)
Oct 04, 2024 5.200 5.340 5.190 5.290 82,986 +0.14(+2.72%)
Oct 03, 2024 5.080 5.190 5.060 5.150 80,989 +0.04(+0.78%)
Oct 02, 2024 4.980 5.130 4.980 5.110 50,357 +0.11(+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 and Conditions.