Soho House & Co Inc. Class A Common Stock (SHCO)
5.9000
+0.1800 (3.15%)
NYSE · Last Trade: Apr 26th, 5:09 PM EDT
Historical Prices For Soho House & Co Inc. Class A Common Stock (SHCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.70 | 5.96 | 5.68 | 5.90 | 222,544 | 5.90 |
| 4/24/2025 | 5.44 | 5.78 | 5.36 | 5.72 | 229,875 | 5.72 |
| 4/23/2025 | 5.46 | 5.62 | 5.39 | 5.44 | 188,948 | 5.44 |
| 4/22/2025 | 5.19 | 5.41 | 5.19 | 5.28 | 184,018 | 5.28 |
| 4/21/2025 | 5.04 | 5.18 | 5.02 | 5.10 | 359,502 | 5.10 |
| 4/17/2025 | 5.09 | 5.19 | 5.09 | 5.11 | 196,030 | 5.11 |
| 4/16/2025 | 5.17 | 5.24 | 5.02 | 5.09 | 423,441 | 5.09 |
| 4/15/2025 | 5.29 | 5.38 | 5.08 | 5.14 | 218,745 | 5.14 |
| 4/14/2025 | 5.36 | 5.36 | 5.13 | 5.25 | 283,943 | 5.25 |
| 4/11/2025 | 5.12 | 5.28 | 5.02 | 5.23 | 297,522 | 5.23 |
| 4/10/2025 | 5.62 | 5.75 | 5.00 | 5.09 | 517,452 | 5.09 |
| 4/09/2025 | 4.97 | 5.87 | 4.77 | 5.80 | 789,072 | 5.80 |
| 4/08/2025 | 5.30 | 5.47 | 4.95 | 4.96 | 541,732 | 4.96 |
| 4/07/2025 | 5.04 | 5.38 | 4.88 | 5.08 | 635,731 | 5.08 |
| 4/04/2025 | 5.68 | 5.81 | 5.19 | 5.31 | 280,373 | 5.31 |
| 4/03/2025 | 5.92 | 6.11 | 5.83 | 5.91 | 563,076 | 5.91 |
| 4/02/2025 | 6.23 | 6.44 | 6.13 | 6.23 | 490,613 | 6.23 |
| 4/01/2025 | 5.76 | 6.74 | 5.65 | 6.37 | 519,902 | 6.37 |
| 3/31/2025 | 6.10 | 6.30 | 6.04 | 6.18 | 333,080 | 6.18 |
| 3/28/2025 | 6.66 | 6.84 | 6.15 | 6.24 | 420,630 | 6.24 |
| 3/27/2025 | 6.51 | 6.72 | 6.45 | 6.72 | 142,629 | 6.72 |
| 3/26/2025 | 6.57 | 6.77 | 6.45 | 6.59 | 249,535 | 6.59 |
| 3/25/2025 | 6.95 | 7.02 | 6.54 | 6.60 | 356,814 | 6.60 |
| 3/24/2025 | 7.16 | 7.16 | 6.96 | 7.05 | 196,049 | 7.05 |
| 3/21/2025 | 6.88 | 7.12 | 6.69 | 7.08 | 296,249 | 7.08 |
| 3/20/2025 | 7.14 | 7.32 | 6.97 | 6.99 | 659,679 | 6.99 |
| 3/19/2025 | 7.02 | 7.28 | 6.73 | 7.27 | 660,534 | 7.27 |
| 3/18/2025 | 6.42 | 6.70 | 6.26 | 6.67 | 597,728 | 6.67 |
| 3/17/2025 | 5.88 | 6.57 | 5.88 | 6.49 | 725,896 | 6.49 |
| 3/14/2025 | 5.30 | 6.03 | 5.28 | 5.94 | 737,262 | 5.94 |
| 3/13/2025 | 5.42 | 5.58 | 5.15 | 5.19 | 584,504 | 5.19 |
| 3/12/2025 | 5.94 | 5.95 | 5.44 | 5.48 | 682,337 | 5.48 |
| 3/11/2025 | 6.00 | 6.08 | 5.83 | 5.87 | 491,864 | 5.87 |
| 3/10/2025 | 6.29 | 6.44 | 6.00 | 6.06 | 493,124 | 6.06 |
| 3/07/2025 | 6.37 | 6.50 | 6.37 | 6.41 | 406,480 | 6.41 |
| 3/06/2025 | 6.42 | 6.70 | 6.35 | 6.41 | 195,380 | 6.41 |
| 3/05/2025 | 6.58 | 6.60 | 6.34 | 6.56 | 205,033 | 6.56 |
| 3/04/2025 | 6.60 | 6.61 | 6.20 | 6.34 | 706,574 | 6.34 |
| 3/03/2025 | 7.06 | 7.06 | 6.55 | 6.60 | 641,239 | 6.60 |
| 2/28/2025 | 7.26 | 7.39 | 6.84 | 7.04 | 1,066,168 | 7.04 |
| 2/27/2025 | 7.53 | 7.53 | 7.26 | 7.29 | 309,868 | 7.29 |
| 2/26/2025 | 7.59 | 7.65 | 7.42 | 7.46 | 155,155 | 7.46 |
| 2/25/2025 | 7.53 | 7.63 | 7.49 | 7.56 | 138,950 | 7.56 |
| 2/24/2025 | 7.55 | 7.63 | 7.42 | 7.58 | 195,248 | 7.58 |
| 2/21/2025 | 7.72 | 7.72 | 7.55 | 7.59 | 409,721 | 7.59 |
| 2/20/2025 | 7.83 | 7.83 | 7.63 | 7.69 | 334,312 | 7.69 |
| 2/19/2025 | 7.82 | 7.82 | 7.70 | 7.78 | 225,145 | 7.78 |
| 2/18/2025 | 7.80 | 7.96 | 7.75 | 7.77 | 294,306 | 7.77 |
| 2/14/2025 | 7.90 | 7.92 | 7.84 | 7.88 | 146,179 | 7.88 |
| 2/13/2025 | 7.96 | 7.96 | 7.76 | 7.92 | 138,051 | 7.92 |
| 2/12/2025 | 7.80 | 7.98 | 7.71 | 7.91 | 264,767 | 7.91 |
| 2/11/2025 | 7.85 | 7.96 | 7.77 | 7.86 | 190,650 | 7.86 |
| 2/10/2025 | 7.80 | 7.97 | 7.75 | 7.90 | 239,175 | 7.90 |
| 2/07/2025 | 7.70 | 7.85 | 7.54 | 7.79 | 429,843 | 7.79 |
| 2/06/2025 | 7.59 | 7.80 | 7.56 | 7.77 | 480,976 | 7.77 |
| 2/05/2025 | 7.75 | 7.78 | 7.55 | 7.59 | 494,058 | 7.59 |
| 2/04/2025 | 7.70 | 7.86 | 7.58 | 7.64 | 484,107 | 7.64 |
| 2/03/2025 | 7.80 | 7.99 | 7.71 | 7.73 | 503,893 | 7.73 |
| 1/31/2025 | 7.80 | 8.17 | 7.80 | 7.87 | 424,024 | 7.87 |
| 1/30/2025 | 8.34 | 8.34 | 7.90 | 7.98 | 882,522 | 7.98 |
| 1/29/2025 | 7.77 | 8.47 | 7.62 | 8.29 | 3,686,041 | 8.29 |
| 1/28/2025 | 7.38 | 7.54 | 7.33 | 7.37 | 200,370 | 7.37 |
| 1/27/2025 | 7.60 | 7.72 | 7.42 | 7.45 | 548,855 | 7.45 |