ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.