Skip to main content
Soho House & Co Inc. (SHCO)
NYSE: SHCO · Real-Time Price · USD
8.81
-0.02 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
8.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Soho House & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.838.868.808.818.81-0.23%977,780
Dec 4, 20258.818.858.818.838.83-363,581
Dec 3, 20258.828.868.828.838.830.11%749,469
Dec 2, 20258.848.848.828.828.82-0.23%312,932
Dec 1, 20258.858.858.838.848.84-0.23%147,454
Nov 28, 20258.858.878.858.868.86-0.11%207,231
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
Sep 4, 20258.858.928.848.928.920.79%3,508,665
Sep 3, 20258.838.858.838.858.850.11%1,857,114
Sep 2, 20258.828.848.828.848.840.11%683,244
Aug 29, 20258.838.848.828.838.83-546,467
Aug 28, 20258.818.848.818.838.83-0.11%1,130,909
Aug 27, 20258.828.848.828.848.840.11%701,057
Aug 26, 20258.828.838.818.838.830.23%564,757
Aug 25, 20258.808.828.798.818.810.11%1,575,543
Aug 22, 20258.828.828.798.808.80-882,626
Aug 21, 20258.788.808.788.808.800.11%1,275,549
Aug 20, 20258.808.808.778.798.790.11%1,911,109
Aug 19, 20258.808.828.788.788.78-5,130,748
Aug 18, 20258.878.888.768.788.7814.92%27,170,121
Aug 15, 20257.857.857.637.647.64-2.18%120,811
Aug 14, 20257.647.827.537.817.811.96%380,433
Aug 13, 20257.577.807.507.667.662.54%389,604
Aug 12, 20257.287.617.267.477.472.75%294,326
Aug 11, 20257.397.407.217.277.27-0.27%303,135
Aug 8, 20257.507.506.817.297.2911.98%532,423
Aug 7, 20256.526.566.296.516.510.31%511,105
Aug 6, 20256.626.626.426.496.49-2.26%152,046
Aug 5, 20256.576.696.396.646.642.00%136,953
Aug 4, 20256.356.536.356.516.513.17%213,111
Aug 1, 20256.306.336.126.316.31-0.63%287,068
Jul 31, 20256.366.536.316.356.35-0.31%207,407
Jul 30, 20256.546.586.356.376.37-2.15%156,895
Jul 29, 20256.376.536.306.516.511.56%203,316
Jul 28, 20256.546.586.406.416.41-1.99%154,909
Jul 25, 20256.486.636.436.546.541.24%158,438
Jul 24, 20256.526.756.466.466.46-0.92%167,754
Jul 23, 20256.356.676.306.526.522.19%357,141
Jul 22, 20256.426.456.246.386.38-1.69%657,341
Jul 21, 20256.866.866.446.496.49-5.39%545,613
Jul 18, 20256.806.906.676.866.861.93%305,816
Jul 17, 20256.846.946.726.736.73-1.46%217,372