Home

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

8.8800
+0.00 (0.00%)
NYSE · Last Trade: Oct 23rd, 8:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Soho House & Co Inc. Class A Common Stock (SHCO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.898.898.888.88222,2368.88
10/22/20258.888.898.878.88558,5048.88
10/21/20258.888.888.888.88172,2338.88
10/20/20258.868.878.868.87175,9968.87
10/17/20258.858.878.858.86499,9968.86
10/16/20258.888.898.858.85626,8328.85
10/15/20258.888.898.878.88146,2598.88
10/14/20258.858.878.858.86476,7968.86
10/13/20258.868.878.858.85962,4468.85
10/10/20258.878.898.858.851,176,2938.85
10/09/20258.888.898.878.87253,4128.87
10/08/20258.868.888.878.87342,6958.87
10/07/20258.868.878.868.87286,6668.87
10/06/20258.868.878.868.86122,4478.86
10/03/20258.878.878.868.86153,5838.86
10/02/20258.868.878.858.86619,9388.86
10/01/20258.858.868.848.86512,8098.86
9/30/20258.858.868.848.85564,7278.85
9/29/20258.848.858.848.85422,9568.85
9/26/20258.868.878.848.841,247,0448.84
9/25/20258.858.868.858.86224,5748.86
9/24/20258.858.868.858.85116,1178.85
9/23/20258.858.868.858.85129,3758.85
9/22/20258.858.878.858.85179,2028.85
9/19/20258.858.868.858.85434,2848.85
9/18/20258.888.888.858.85138,0748.85
9/17/20258.888.888.858.86317,9578.86
9/16/20258.868.878.858.86160,0188.86
9/15/20258.858.878.858.86329,8758.86
9/12/20258.868.868.858.85220,3948.85
9/11/20258.858.878.858.85235,8388.85
9/10/20258.878.878.858.85204,1798.85
9/09/20258.868.878.858.85326,7228.85
9/08/20258.878.878.858.86386,2888.86
9/05/20258.918.928.858.85544,7118.85
9/04/20258.858.928.848.923,508,6658.92
9/03/20258.838.858.838.851,857,1148.85
9/02/20258.828.848.828.84683,2448.84
8/29/20258.838.848.828.83546,4678.83
8/28/20258.818.848.818.831,130,9098.83
8/27/20258.828.848.828.84701,0588.84
8/26/20258.828.838.818.83564,7578.83
8/25/20258.808.828.798.811,575,5438.81
8/22/20258.828.828.798.80882,6268.80
8/21/20258.788.808.788.801,275,0198.80
8/20/20258.808.808.778.791,911,0998.79
8/19/20258.808.818.788.785,130,7468.78
8/18/20258.868.888.768.7827,170,1078.78
8/15/20257.857.857.637.64120,8117.64
8/14/20257.647.827.537.81380,4337.81
8/13/20257.577.797.507.66389,5997.66
8/12/20257.287.617.267.47294,3267.47
8/11/20257.397.407.217.27303,1357.27
8/08/20257.507.506.817.29532,4237.29
8/07/20256.526.566.296.51511,1056.51
8/06/20256.626.626.426.49152,0466.49
8/05/20256.576.686.396.64136,9536.64
8/04/20256.356.536.356.51213,1116.51
8/01/20256.306.336.126.31287,0686.31
7/31/20256.366.536.316.35207,4076.35
7/30/20256.546.586.356.37156,8956.37
7/29/20256.376.536.306.51203,3166.51
7/28/20256.546.586.406.41154,9096.41
7/25/20256.486.636.436.54158,4386.54
7/24/20256.526.756.466.46167,7546.46