Skip to main content
Soho House & Co Inc. (SHCO)
Jan 29, 2026 - SHCO was delisted (reason: taken private)
8.99
-0.01 (-0.11%)
Inactive · Last trade price on Jan 28, 2026

Soho House & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20269.009.008.998.998.99-0.11%3,471,730
Jan 27, 20269.009.008.999.009.001.01%2,947,446
Jan 26, 20268.918.948.918.918.91-507,919
Jan 23, 20268.928.928.898.918.91-0.11%1,556,091
Jan 22, 20268.898.928.878.928.920.56%1,498,083
Jan 21, 20268.888.898.868.878.87-0.11%1,056,654
Jan 20, 20268.898.908.878.888.88-0.11%1,069,882
Jan 16, 20268.908.928.878.898.890.11%2,091,829
Jan 15, 20268.918.918.868.888.8812.12%6,252,048
Jan 14, 20267.877.927.837.927.920.25%503,001
Jan 13, 20267.807.937.647.907.901.54%1,037,388
Jan 12, 20267.817.857.727.787.78-1.52%1,564,828
Jan 9, 20268.038.157.827.907.90-2.59%3,737,993
Jan 8, 20268.178.296.948.118.11-9.59%20,427,193
Jan 7, 20268.968.988.968.978.970.11%336,372
Jan 6, 20268.968.978.958.968.960.11%235,918
Jan 5, 20268.958.988.958.958.95-0.11%1,422,165
Jan 2, 20268.958.968.958.968.96-218,940
Dec 31, 20258.968.968.958.968.960.11%309,994
Dec 30, 20258.968.968.958.958.950.11%416,980
Dec 29, 20258.968.978.948.948.94-0.22%467,458
Dec 26, 20258.968.978.968.968.96-294,679
Dec 24, 20258.968.978.968.968.96-181,360
Dec 23, 20258.978.978.958.968.96-137,465
Dec 22, 20258.958.968.948.968.960.22%327,516
Dec 19, 20258.968.978.948.948.94-0.11%461,646
Dec 18, 20258.948.968.948.958.95-783,025
Dec 17, 20258.948.958.948.958.950.11%228,629
Dec 16, 20258.938.958.938.948.940.11%259,466
Dec 15, 20258.938.958.938.938.93-213,228
Dec 12, 20258.948.958.938.938.93-506,706
Dec 11, 20258.858.958.858.938.931.13%3,647,948
Dec 10, 20258.818.858.818.838.83-197,524
Dec 9, 20258.818.848.788.838.830.11%1,397,668
Dec 8, 20258.828.828.818.828.820.11%136,718
Dec 5, 20258.838.868.808.818.81-0.23%993,215
Dec 4, 20258.818.858.818.838.83-363,601
Dec 3, 20258.828.868.828.838.830.11%749,469
Dec 2, 20258.848.848.828.828.82-0.23%335,674
Dec 1, 20258.858.858.838.848.84-0.23%147,454
Nov 28, 20258.858.878.858.868.86-0.11%217,438
Nov 26, 20258.858.878.848.878.870.23%434,476
Nov 25, 20258.848.868.848.858.85-267,003
Nov 24, 20258.808.878.808.858.850.45%574,631
Nov 21, 20258.818.848.808.818.81-653,194
Nov 20, 20258.858.878.818.818.810.11%1,212,136
Nov 19, 20258.718.848.718.808.801.15%2,322,257
Nov 18, 20258.688.728.608.708.70-1,104,765
Nov 17, 20258.828.828.618.708.70-1.36%960,029
Nov 14, 20258.868.868.828.828.82-0.34%545,738
Nov 13, 20258.868.908.858.858.85-0.23%756,839
Nov 12, 20258.848.888.848.878.870.34%561,321
Nov 11, 20258.858.868.848.848.84-0.23%585,307
Nov 10, 20258.898.908.858.868.86-0.45%1,054,692
Nov 7, 20258.888.908.888.908.900.11%402,203
Nov 6, 20258.908.908.888.898.89-604,996
Nov 5, 20258.908.918.898.898.89-0.22%327,271
Nov 4, 20258.908.918.908.918.910.11%312,080
Nov 3, 20258.908.918.908.908.90-220,856
Oct 31, 20258.908.928.898.908.900.11%182,534
Oct 30, 20258.888.908.888.898.890.11%428,897
Oct 29, 20258.888.908.888.888.88-238,112
Oct 28, 20258.898.898.888.888.88-223,827
Oct 27, 20258.888.898.888.888.88-170,082
Oct 24, 20258.908.908.888.888.88-115,041
Oct 23, 20258.898.898.888.888.88-222,236
Oct 22, 20258.888.898.878.888.88-558,504
Oct 21, 20258.888.888.878.888.880.11%172,233
Oct 20, 20258.868.878.868.878.870.11%175,996
Oct 17, 20258.858.878.858.868.860.11%499,996
Oct 16, 20258.888.898.858.858.85-0.34%626,832
Oct 15, 20258.888.898.878.888.880.23%146,259
Oct 14, 20258.858.878.858.868.860.11%476,796
Oct 13, 20258.868.878.858.858.85-962,446
Oct 10, 20258.878.898.858.858.85-0.23%1,176,293
Oct 9, 20258.888.898.878.878.87-253,412
Oct 8, 20258.868.888.868.878.87-342,695
Oct 7, 20258.868.878.868.878.870.11%286,666
Oct 6, 20258.868.878.868.868.86-122,447
Oct 3, 20258.878.878.868.868.86-153,583
Oct 2, 20258.868.878.858.868.86-619,938
Oct 1, 20258.858.868.848.868.860.11%462,809
Sep 30, 20258.858.868.848.858.85-564,727
Sep 29, 20258.848.858.848.858.850.11%422,956
Sep 26, 20258.868.878.848.848.84-0.23%1,247,044
Sep 25, 20258.858.868.858.868.860.11%224,574
Sep 24, 20258.858.868.858.858.85-116,117
Sep 23, 20258.858.868.858.858.85-129,375
Sep 22, 20258.858.878.858.858.85-179,202
Sep 19, 20258.858.868.858.858.85-434,284
Sep 18, 20258.888.888.858.858.85-0.11%138,074
Sep 17, 20258.888.888.858.868.86-317,957
Sep 16, 20258.868.878.858.868.86-160,018
Sep 15, 20258.858.878.858.868.860.11%329,950
Sep 12, 20258.868.868.858.858.85-220,394
Sep 11, 20258.858.878.858.858.85-235,838
Sep 10, 20258.878.878.858.858.85-204,179
Sep 9, 20258.868.878.858.858.85-0.11%326,722
Sep 8, 20258.878.878.858.868.860.11%386,288
Sep 5, 20258.918.928.858.858.85-0.78%544,711