Soho House & Co Inc. (SHCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.27 | 5.53 | 5.22 | 5.46 | 5.46 | 171,600 |
| Jul 01, 2024 | 5.35 | 5.44 | 5.24 | 5.27 | 5.27 | 143,500 |
| Jun 28, 2024 | 5.30 | 5.37 | 5.24 | 5.31 | 5.31 | 193,300 |
| Jun 27, 2024 | 5.27 | 5.38 | 5.17 | 5.29 | 5.29 | 139,000 |
| Jun 26, 2024 | 5.22 | 5.32 | 5.16 | 5.26 | 5.26 | 137,800 |
| Jun 25, 2024 | 5.09 | 5.28 | 5.04 | 5.25 | 5.25 | 141,700 |
| Jun 24, 2024 | 5.01 | 5.28 | 5.00 | 5.09 | 5.09 | 253,100 |
| Jun 21, 2024 | 5.38 | 5.38 | 4.83 | 5.05 | 5.05 | 754,300 |
| Jun 20, 2024 | 5.36 | 5.54 | 5.17 | 5.31 | 5.31 | 352,500 |
| Jun 18, 2024 | 5.41 | 5.52 | 5.34 | 5.39 | 5.39 | 248,000 |
| Jun 17, 2024 | 5.24 | 5.55 | 5.19 | 5.42 | 5.42 | 185,600 |
| Jun 14, 2024 | 5.32 | 5.40 | 5.25 | 5.25 | 5.25 | 144,400 |
| Jun 13, 2024 | 5.29 | 5.47 | 5.23 | 5.40 | 5.40 | 165,600 |
| Jun 12, 2024 | 5.16 | 5.49 | 5.16 | 5.34 | 5.34 | 188,600 |
| Jun 11, 2024 | 5.01 | 5.16 | 5.00 | 5.08 | 5.08 | 145,800 |
| Jun 10, 2024 | 5.05 | 5.08 | 5.00 | 5.01 | 5.01 | 167,900 |
| Jun 07, 2024 | 5.01 | 5.11 | 5.00 | 5.10 | 5.10 | 302,900 |
| Jun 06, 2024 | 5.24 | 5.32 | 5.05 | 5.05 | 5.05 | 235,100 |
| Jun 05, 2024 | 5.26 | 5.33 | 5.14 | 5.26 | 5.26 | 188,400 |
| Jun 04, 2024 | 5.02 | 5.33 | 5.00 | 5.23 | 5.23 | 226,500 |
| Jun 03, 2024 | 5.19 | 5.23 | 5.00 | 5.06 | 5.06 | 301,000 |
| May 31, 2024 | 5.18 | 5.40 | 5.10 | 5.12 | 5.12 | 280,000 |
| May 30, 2024 | 5.24 | 5.42 | 5.11 | 5.33 | 5.33 | 124,800 |
| May 29, 2024 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | 191,200 |
| May 28, 2024 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | 243,500 |
| May 24, 2024 | 5.17 | 5.36 | 5.10 | 5.34 | 5.34 | 242,600 |
| May 23, 2024 | 5.20 | 5.28 | 5.08 | 5.11 | 5.11 | 189,600 |
| May 22, 2024 | 5.25 | 5.31 | 5.12 | 5.18 | 5.18 | 175,100 |
| May 21, 2024 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | 194,200 |
| May 20, 2024 | 5.19 | 5.40 | 5.19 | 5.28 | 5.28 | 88,900 |
| May 17, 2024 | 5.34 | 5.42 | 5.19 | 5.21 | 5.21 | 107,800 |
| May 16, 2024 | 5.52 | 5.59 | 5.32 | 5.33 | 5.33 | 123,300 |
| May 15, 2024 | 5.95 | 5.95 | 5.52 | 5.54 | 5.54 | 165,000 |
| May 14, 2024 | 5.67 | 5.99 | 5.67 | 5.87 | 5.87 | 185,900 |
| May 13, 2024 | 5.31 | 5.72 | 5.16 | 5.67 | 5.67 | 1,011,600 |
| May 10, 2024 | 5.25 | 5.39 | 5.00 | 5.27 | 5.27 | 209,500 |
| May 09, 2024 | 5.01 | 5.26 | 5.01 | 5.13 | 5.13 | 190,300 |
| May 08, 2024 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | 352,900 |
| May 07, 2024 | 5.20 | 5.34 | 5.08 | 5.15 | 5.15 | 91,900 |
| May 06, 2024 | 5.16 | 5.31 | 5.11 | 5.18 | 5.18 | 84,700 |
| May 03, 2024 | 5.37 | 5.40 | 5.08 | 5.17 | 5.17 | 163,000 |
| May 02, 2024 | 5.26 | 5.35 | 5.05 | 5.29 | 5.29 | 77,000 |
| May 01, 2024 | 5.16 | 5.25 | 4.94 | 5.16 | 5.16 | 242,600 |
| Apr 30, 2024 | 5.55 | 5.62 | 5.17 | 5.21 | 5.21 | 292,400 |
| Apr 29, 2024 | 5.68 | 5.83 | 5.60 | 5.60 | 5.60 | 91,700 |
| Apr 26, 2024 | 5.76 | 5.82 | 5.56 | 5.66 | 5.66 | 149,800 |
| Apr 25, 2024 | 5.43 | 5.77 | 5.39 | 5.74 | 5.74 | 139,700 |
| Apr 24, 2024 | 5.37 | 5.54 | 5.28 | 5.51 | 5.51 | 126,900 |
| Apr 23, 2024 | 5.30 | 5.39 | 5.14 | 5.33 | 5.33 | 110,900 |
| Apr 22, 2024 | 5.33 | 5.38 | 5.17 | 5.29 | 5.29 | 101,000 |
| Apr 19, 2024 | 5.34 | 5.40 | 5.20 | 5.30 | 5.30 | 142,300 |
| Apr 18, 2024 | 5.50 | 5.53 | 5.27 | 5.36 | 5.36 | 180,900 |
| Apr 17, 2024 | 5.53 | 5.63 | 5.44 | 5.49 | 5.49 | 122,200 |
| Apr 16, 2024 | 5.50 | 5.51 | 5.26 | 5.47 | 5.47 | 192,000 |
| Apr 15, 2024 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | 222,000 |
| Apr 12, 2024 | 5.69 | 5.72 | 5.36 | 5.45 | 5.45 | 170,300 |
| Apr 11, 2024 | 5.63 | 5.78 | 5.48 | 5.68 | 5.68 | 131,400 |
| Apr 10, 2024 | 5.70 | 5.71 | 5.52 | 5.64 | 5.64 | 189,300 |
| Apr 09, 2024 | 5.76 | 5.84 | 5.61 | 5.82 | 5.82 | 234,400 |
| Apr 08, 2024 | 5.78 | 5.86 | 5.63 | 5.76 | 5.76 | 119,200 |
| Apr 05, 2024 | 5.51 | 5.76 | 5.48 | 5.75 | 5.75 | 146,800 |
| Apr 04, 2024 | 5.73 | 5.88 | 5.46 | 5.50 | 5.50 | 170,000 |
| Apr 03, 2024 | 5.56 | 5.72 | 5.55 | 5.67 | 5.67 | 121,200 |
| Apr 02, 2024 | 5.70 | 5.75 | 5.48 | 5.59 | 5.59 | 230,000 |
| Apr 01, 2024 | 5.75 | 5.93 | 5.69 | 5.81 | 5.81 | 115,800 |
| Mar 28, 2024 | 6.02 | 6.06 | 5.55 | 5.67 | 5.67 | 254,900 |
| Mar 27, 2024 | 5.99 | 5.99 | 5.76 | 5.97 | 5.97 | 377,200 |
| Mar 26, 2024 | 6.07 | 6.09 | 5.87 | 5.97 | 5.97 | 157,500 |
| Mar 25, 2024 | 6.05 | 6.21 | 6.01 | 6.04 | 6.04 | 106,100 |
| Mar 22, 2024 | 5.99 | 6.19 | 5.99 | 6.05 | 6.05 | 200,000 |
| Mar 21, 2024 | 6.11 | 6.17 | 5.97 | 5.99 | 5.99 | 188,200 |
| Mar 20, 2024 | 6.00 | 6.13 | 5.95 | 6.04 | 6.04 | 219,700 |
| Mar 19, 2024 | 5.95 | 6.26 | 5.82 | 6.13 | 6.13 | 476,700 |
| Mar 18, 2024 | 5.09 | 6.34 | 5.09 | 6.01 | 6.01 | 1,345,600 |
| Mar 15, 2024 | 5.31 | 5.38 | 4.90 | 4.97 | 4.97 | 515,700 |
| Mar 14, 2024 | 5.95 | 5.96 | 5.63 | 5.75 | 5.75 | 170,700 |
| Mar 13, 2024 | 5.94 | 6.02 | 5.87 | 5.95 | 5.95 | 82,800 |
| Mar 12, 2024 | 5.98 | 6.06 | 5.82 | 5.94 | 5.94 | 131,900 |
| Mar 11, 2024 | 6.03 | 6.14 | 5.86 | 5.96 | 5.96 | 64,700 |
| Mar 08, 2024 | 5.95 | 6.12 | 5.93 | 6.03 | 6.03 | 80,500 |
| Mar 07, 2024 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 64,600 |
| Mar 06, 2024 | 5.95 | 6.02 | 5.83 | 5.89 | 5.89 | 68,900 |
| Mar 05, 2024 | 6.00 | 6.06 | 5.72 | 5.88 | 5.88 | 246,600 |
| Mar 04, 2024 | 6.01 | 6.35 | 5.84 | 6.05 | 6.05 | 264,000 |
| Mar 01, 2024 | 5.80 | 6.01 | 5.78 | 5.97 | 5.97 | 135,600 |
| Feb 29, 2024 | 5.70 | 5.99 | 5.62 | 5.82 | 5.82 | 337,500 |
| Feb 28, 2024 | 5.48 | 5.78 | 5.45 | 5.66 | 5.66 | 354,100 |
| Feb 27, 2024 | 5.77 | 5.80 | 5.46 | 5.52 | 5.52 | 267,100 |
| Feb 26, 2024 | 5.50 | 5.74 | 5.44 | 5.71 | 5.71 | 213,900 |
| Feb 23, 2024 | 5.67 | 5.67 | 5.52 | 5.53 | 5.53 | 137,800 |
| Feb 22, 2024 | 5.60 | 5.78 | 5.60 | 5.68 | 5.68 | 93,600 |
| Feb 21, 2024 | 5.55 | 5.63 | 5.47 | 5.57 | 5.57 | 97,300 |
| Feb 20, 2024 | 5.71 | 5.79 | 5.40 | 5.55 | 5.55 | 182,400 |
| Feb 16, 2024 | 5.69 | 5.89 | 5.60 | 5.73 | 5.73 | 128,600 |
| Feb 15, 2024 | 5.87 | 5.91 | 5.63 | 5.74 | 5.74 | 243,000 |
| Feb 14, 2024 | 5.79 | 5.89 | 5.66 | 5.81 | 5.81 | 168,600 |
| Feb 13, 2024 | 5.97 | 5.99 | 5.68 | 5.71 | 5.71 | 249,800 |
| Feb 12, 2024 | 5.60 | 6.31 | 5.60 | 6.24 | 6.24 | 833,700 |
| Feb 09, 2024 | 5.73 | 6.01 | 5.50 | 5.63 | 5.63 | 1,636,700 |
| Feb 08, 2024 | 5.25 | 5.30 | 4.66 | 5.00 | 5.00 | 929,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.