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)

8.955 +0.005 (+0.06%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 31, 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 (%)
Dec 30, 2025 8.960 8.960 8.950 8.950 416,980 +0.01(+0.11%)
Dec 29, 2025 8.960 8.970 8.940 8.940 467,458 -0.02(-0.22%)
Dec 26, 2025 8.960 8.970 8.960 8.960 294,679 +0.00(+0.00%)
Dec 24, 2025 8.960 8.970 8.960 8.960 181,360 +0.00(+0.00%)
Dec 23, 2025 8.970 8.970 8.950 8.960 137,465 +0.00(+0.00%)
Dec 22, 2025 8.950 8.960 8.940 8.960 327,516 +0.02(+0.22%)
Dec 19, 2025 8.960 8.970 8.940 8.940 461,646 -0.01(-0.11%)
Dec 18, 2025 8.940 8.960 8.940 8.950 783,010 +0.00(+0.00%)
Dec 17, 2025 8.940 8.950 8.940 8.950 228,629 +0.01(+0.11%)
Dec 16, 2025 8.930 8.950 8.930 8.940 259,465 +0.01(+0.11%)
Dec 15, 2025 8.930 8.950 8.930 8.930 213,228 +0.00(+0.00%)
Dec 12, 2025 8.940 8.950 8.930 8.930 506,706 +0.00(+0.00%)
Dec 11, 2025 8.850 8.950 8.850 8.930 3,647,799 +0.10(+1.13%)
Dec 10, 2025 8.810 8.850 8.808 8.830 197,524 +0.00(+0.00%)
Dec 09, 2025 8.810 8.840 8.780 8.830 1,397,668 +0.01(+0.11%)
Dec 08, 2025 8.820 8.820 8.810 8.820 136,718 +0.01(+0.11%)
Dec 05, 2025 8.830 8.860 8.800 8.810 993,215 -0.02(-0.23%)
Dec 04, 2025 8.810 8.850 8.810 8.830 363,581 +0.00(+0.00%)
Dec 03, 2025 8.820 8.860 8.820 8.830 749,469 +0.01(+0.11%)
Dec 02, 2025 8.840 8.840 8.820 8.820 335,674 -0.02(-0.23%)
Dec 01, 2025 8.850 8.850 8.825 8.840 147,454 -0.02(-0.23%)
Nov 28, 2025 8.850 8.870 8.850 8.860 217,438 -0.01(-0.11%)
Nov 26, 2025 8.850 8.870 8.840 8.870 434,476 +0.02(+0.23%)
Nov 25, 2025 8.840 8.860 8.840 8.850 267,003 +0.00(+0.00%)
Nov 24, 2025 8.800 8.870 8.800 8.850 574,631 +0.04(+0.45%)
Nov 21, 2025 8.810 8.840 8.800 8.810 653,194 +0.00(+0.00%)
Nov 20, 2025 8.850 8.870 8.805 8.810 1,212,136 +0.01(+0.11%)
Nov 19, 2025 8.710 8.835 8.710 8.800 2,322,257 +0.10(+1.15%)
Nov 18, 2025 8.680 8.715 8.600 8.700 1,104,765 +0.00(+0.00%)
Nov 17, 2025 8.820 8.820 8.610 8.700 960,029 -0.12(-1.36%)
Nov 14, 2025 8.860 8.860 8.820 8.820 545,738 -0.03(-0.34%)
Nov 13, 2025 8.860 8.900 8.850 8.850 756,839 -0.02(-0.23%)
Nov 12, 2025 8.840 8.880 8.840 8.870 561,321 +0.03(+0.34%)
Nov 11, 2025 8.850 8.860 8.840 8.840 585,307 -0.02(-0.23%)
Nov 10, 2025 8.890 8.900 8.850 8.860 1,054,692 -0.04(-0.45%)
Nov 07, 2025 8.880 8.900 8.880 8.900 402,203 +0.01(+0.11%)
Nov 06, 2025 8.900 8.900 8.880 8.890 604,996 +0.00(+0.00%)
Nov 05, 2025 8.900 8.910 8.890 8.890 327,271 -0.02(-0.22%)
Nov 04, 2025 8.900 8.910 8.895 8.910 312,080 +0.01(+0.11%)
Nov 03, 2025 8.900 8.910 8.900 8.900 220,856 +0.00(+0.00%)
Oct 31, 2025 8.900 8.920 8.890 8.900 182,534 +0.01(+0.11%)
Oct 30, 2025 8.880 8.900 8.880 8.890 428,897 +0.01(+0.11%)
Oct 29, 2025 8.880 8.900 8.880 8.880 238,112 +0.00(+0.00%)
Oct 28, 2025 8.890 8.890 8.880 8.880 223,827 +0.00(+0.00%)
Oct 27, 2025 8.880 8.890 8.880 8.880 170,082 +0.00(+0.00%)
Oct 24, 2025 8.900 8.900 8.880 8.880 115,041 +0.00(+0.00%)
Oct 23, 2025 8.890 8.890 8.880 8.880 222,236 +0.00(+0.00%)
Oct 22, 2025 8.880 8.890 8.870 8.880 558,504 +0.00(+0.00%)
Oct 21, 2025 8.880 8.880 8.875 8.880 172,233 +0.01(+0.11%)
Oct 20, 2025 8.860 8.870 8.860 8.870 175,996 +0.01(+0.11%)
Oct 17, 2025 8.850 8.870 8.850 8.860 499,996 +0.01(+0.11%)
Oct 16, 2025 8.880 8.890 8.850 8.850 626,832 -0.03(-0.34%)
Oct 15, 2025 8.880 8.890 8.870 8.880 146,259 +0.02(+0.23%)
Oct 14, 2025 8.850 8.870 8.850 8.860 476,796 +0.01(+0.11%)
Oct 13, 2025 8.860 8.870 8.850 8.850 962,446 +0.00(+0.00%)
Oct 10, 2025 8.870 8.890 8.850 8.850 1,176,293 -0.02(-0.23%)
Oct 09, 2025 8.880 8.890 8.870 8.870 253,412 +0.00(+0.00%)
Oct 08, 2025 8.860 8.880 8.870 342,695 +0.00(+0.00%)
Oct 07, 2025 8.860 8.870 8.860 8.870 286,666 +0.01(+0.11%)
Oct 06, 2025 8.860 8.870 8.860 8.860 122,447 +0.00(+0.00%)
Oct 03, 2025 8.870 8.870 8.860 8.860 153,583 +0.00(+0.00%)
Oct 02, 2025 8.860 8.870 8.850 8.860 619,938 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.