Soho House & Co Inc. (SHCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.25 | 5.39 | 5.00 | 5.27 | 5.27 | 209,500 |
| 09 May 2024 | 5.01 | 5.26 | 5.01 | 5.13 | 5.13 | 190,300 |
| 08 May 2024 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | 352,900 |
| 07 May 2024 | 5.20 | 5.34 | 5.08 | 5.15 | 5.15 | 91,900 |
| 06 May 2024 | 5.16 | 5.31 | 5.11 | 5.18 | 5.18 | 84,700 |
| 03 May 2024 | 5.37 | 5.40 | 5.08 | 5.17 | 5.17 | 163,000 |
| 02 May 2024 | 5.26 | 5.35 | 5.05 | 5.29 | 5.29 | 77,000 |
| 01 May 2024 | 5.16 | 5.25 | 4.94 | 5.16 | 5.16 | 242,600 |
| 30 Apr 2024 | 5.55 | 5.62 | 5.17 | 5.21 | 5.21 | 292,400 |
| 29 Apr 2024 | 5.68 | 5.83 | 5.60 | 5.60 | 5.60 | 91,700 |
| 26 Apr 2024 | 5.76 | 5.82 | 5.56 | 5.66 | 5.66 | 149,800 |
| 25 Apr 2024 | 5.43 | 5.77 | 5.39 | 5.74 | 5.74 | 139,700 |
| 24 Apr 2024 | 5.37 | 5.54 | 5.28 | 5.51 | 5.51 | 126,900 |
| 23 Apr 2024 | 5.30 | 5.39 | 5.14 | 5.33 | 5.33 | 110,900 |
| 22 Apr 2024 | 5.33 | 5.38 | 5.17 | 5.29 | 5.29 | 101,000 |
| 19 Apr 2024 | 5.34 | 5.40 | 5.20 | 5.30 | 5.30 | 142,300 |
| 18 Apr 2024 | 5.50 | 5.53 | 5.27 | 5.36 | 5.36 | 180,900 |
| 17 Apr 2024 | 5.53 | 5.63 | 5.44 | 5.49 | 5.49 | 122,200 |
| 16 Apr 2024 | 5.50 | 5.51 | 5.26 | 5.47 | 5.47 | 192,000 |
| 15 Apr 2024 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | 222,000 |
| 12 Apr 2024 | 5.69 | 5.72 | 5.36 | 5.45 | 5.45 | 170,300 |
| 11 Apr 2024 | 5.63 | 5.78 | 5.48 | 5.68 | 5.68 | 131,400 |
| 10 Apr 2024 | 5.70 | 5.71 | 5.52 | 5.64 | 5.64 | 189,300 |
| 09 Apr 2024 | 5.76 | 5.84 | 5.61 | 5.82 | 5.82 | 234,400 |
| 08 Apr 2024 | 5.78 | 5.86 | 5.63 | 5.76 | 5.76 | 119,200 |
| 05 Apr 2024 | 5.51 | 5.76 | 5.48 | 5.75 | 5.75 | 146,800 |
| 04 Apr 2024 | 5.73 | 5.88 | 5.46 | 5.50 | 5.50 | 170,000 |
| 03 Apr 2024 | 5.56 | 5.72 | 5.55 | 5.67 | 5.67 | 121,200 |
| 02 Apr 2024 | 5.70 | 5.75 | 5.48 | 5.59 | 5.59 | 230,000 |
| 01 Apr 2024 | 5.75 | 5.93 | 5.69 | 5.81 | 5.81 | 115,800 |
| 28 Mar 2024 | 6.02 | 6.06 | 5.55 | 5.67 | 5.67 | 254,900 |
| 27 Mar 2024 | 5.99 | 5.99 | 5.76 | 5.97 | 5.97 | 377,200 |
| 26 Mar 2024 | 6.07 | 6.09 | 5.87 | 5.97 | 5.97 | 157,500 |
| 25 Mar 2024 | 6.05 | 6.21 | 6.01 | 6.04 | 6.04 | 106,100 |
| 22 Mar 2024 | 5.99 | 6.19 | 5.99 | 6.05 | 6.05 | 200,000 |
| 21 Mar 2024 | 6.11 | 6.17 | 5.97 | 5.99 | 5.99 | 188,200 |
| 20 Mar 2024 | 6.00 | 6.13 | 5.95 | 6.04 | 6.04 | 219,700 |
| 19 Mar 2024 | 5.95 | 6.26 | 5.82 | 6.13 | 6.13 | 476,700 |
| 18 Mar 2024 | 5.09 | 6.34 | 5.09 | 6.01 | 6.01 | 1,345,600 |
| 15 Mar 2024 | 5.31 | 5.38 | 4.90 | 4.97 | 4.97 | 515,700 |
| 14 Mar 2024 | 5.95 | 5.96 | 5.63 | 5.75 | 5.75 | 170,700 |
| 13 Mar 2024 | 5.94 | 6.02 | 5.87 | 5.95 | 5.95 | 82,800 |
| 12 Mar 2024 | 5.98 | 6.06 | 5.82 | 5.94 | 5.94 | 131,900 |
| 11 Mar 2024 | 6.03 | 6.14 | 5.86 | 5.96 | 5.96 | 64,700 |
| 08 Mar 2024 | 5.95 | 6.12 | 5.93 | 6.03 | 6.03 | 80,500 |
| 07 Mar 2024 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 64,600 |
| 06 Mar 2024 | 5.95 | 6.02 | 5.83 | 5.89 | 5.89 | 68,900 |
| 05 Mar 2024 | 6.00 | 6.06 | 5.72 | 5.88 | 5.88 | 246,600 |
| 04 Mar 2024 | 6.01 | 6.35 | 5.84 | 6.05 | 6.05 | 264,000 |
| 01 Mar 2024 | 5.80 | 6.01 | 5.78 | 5.97 | 5.97 | 135,600 |
| 29 Feb 2024 | 5.70 | 5.99 | 5.62 | 5.82 | 5.82 | 337,500 |
| 28 Feb 2024 | 5.48 | 5.78 | 5.45 | 5.66 | 5.66 | 354,100 |
| 27 Feb 2024 | 5.77 | 5.80 | 5.46 | 5.52 | 5.52 | 267,100 |
| 26 Feb 2024 | 5.50 | 5.74 | 5.44 | 5.71 | 5.71 | 213,900 |
| 23 Feb 2024 | 5.67 | 5.67 | 5.52 | 5.53 | 5.53 | 137,800 |
| 22 Feb 2024 | 5.60 | 5.78 | 5.60 | 5.68 | 5.68 | 93,600 |
| 21 Feb 2024 | 5.55 | 5.63 | 5.47 | 5.57 | 5.57 | 97,300 |
| 20 Feb 2024 | 5.71 | 5.79 | 5.40 | 5.55 | 5.55 | 182,400 |
| 16 Feb 2024 | 5.69 | 5.89 | 5.60 | 5.73 | 5.73 | 128,600 |
| 15 Feb 2024 | 5.87 | 5.91 | 5.63 | 5.74 | 5.74 | 243,000 |
| 14 Feb 2024 | 5.79 | 5.89 | 5.66 | 5.81 | 5.81 | 168,600 |
| 13 Feb 2024 | 5.97 | 5.99 | 5.68 | 5.71 | 5.71 | 249,800 |
| 12 Feb 2024 | 5.60 | 6.31 | 5.60 | 6.24 | 6.24 | 833,700 |
| 09 Feb 2024 | 5.73 | 6.01 | 5.50 | 5.63 | 5.63 | 1,636,700 |
| 08 Feb 2024 | 5.25 | 5.30 | 4.66 | 5.00 | 5.00 | 929,100 |
| 07 Feb 2024 | 5.95 | 6.15 | 4.35 | 5.00 | 5.00 | 2,202,500 |
| 06 Feb 2024 | 6.55 | 6.61 | 6.16 | 6.18 | 6.18 | 336,700 |
| 05 Feb 2024 | 6.40 | 6.58 | 6.35 | 6.54 | 6.54 | 139,500 |
| 02 Feb 2024 | 6.15 | 6.30 | 6.04 | 6.20 | 6.20 | 109,300 |
| 01 Feb 2024 | 6.22 | 6.30 | 6.12 | 6.25 | 6.25 | 68,900 |
| 31 Jan 2024 | 6.33 | 6.44 | 6.13 | 6.15 | 6.15 | 98,000 |
| 30 Jan 2024 | 6.29 | 6.43 | 6.12 | 6.34 | 6.34 | 128,700 |
| 29 Jan 2024 | 6.19 | 6.36 | 6.14 | 6.34 | 6.34 | 55,800 |
| 26 Jan 2024 | 6.37 | 6.37 | 6.18 | 6.20 | 6.20 | 46,700 |
| 25 Jan 2024 | 6.37 | 6.37 | 6.18 | 6.34 | 6.34 | 67,500 |
| 24 Jan 2024 | 6.54 | 6.54 | 6.20 | 6.25 | 6.25 | 94,500 |
| 23 Jan 2024 | 6.45 | 6.61 | 6.44 | 6.47 | 6.47 | 56,600 |
| 22 Jan 2024 | 6.47 | 6.50 | 6.33 | 6.38 | 6.38 | 94,700 |
| 19 Jan 2024 | 6.42 | 6.42 | 6.10 | 6.37 | 6.37 | 125,900 |
| 18 Jan 2024 | 6.45 | 6.45 | 6.18 | 6.42 | 6.42 | 141,400 |
| 17 Jan 2024 | 6.48 | 6.54 | 6.31 | 6.34 | 6.34 | 64,100 |
| 16 Jan 2024 | 6.58 | 6.62 | 6.49 | 6.60 | 6.60 | 85,700 |
| 12 Jan 2024 | 6.77 | 6.77 | 6.54 | 6.68 | 6.68 | 100,200 |
| 11 Jan 2024 | 6.60 | 6.82 | 6.51 | 6.75 | 6.75 | 169,800 |
| 10 Jan 2024 | 6.56 | 6.64 | 6.45 | 6.63 | 6.63 | 69,600 |
| 09 Jan 2024 | 6.64 | 6.64 | 6.52 | 6.60 | 6.60 | 79,900 |
| 08 Jan 2024 | 6.54 | 6.75 | 6.48 | 6.74 | 6.74 | 71,900 |
| 05 Jan 2024 | 6.42 | 6.67 | 6.31 | 6.53 | 6.53 | 114,400 |
| 04 Jan 2024 | 6.56 | 6.65 | 6.42 | 6.44 | 6.44 | 106,300 |
| 03 Jan 2024 | 6.60 | 6.68 | 6.40 | 6.62 | 6.62 | 136,800 |
| 02 Jan 2024 | 7.04 | 7.10 | 6.61 | 6.72 | 6.72 | 158,700 |
| 29 Dec 2023 | 7.34 | 7.41 | 7.09 | 7.12 | 7.12 | 117,700 |
| 28 Dec 2023 | 7.47 | 7.55 | 7.30 | 7.39 | 7.39 | 100,000 |
| 27 Dec 2023 | 7.50 | 7.51 | 7.34 | 7.49 | 7.49 | 93,700 |
| 26 Dec 2023 | 7.35 | 7.44 | 7.25 | 7.44 | 7.44 | 75,900 |
| 22 Dec 2023 | 7.32 | 7.36 | 7.23 | 7.31 | 7.31 | 79,400 |
| 21 Dec 2023 | 7.33 | 7.33 | 7.17 | 7.24 | 7.24 | 72,800 |
| 20 Dec 2023 | 7.59 | 7.59 | 7.28 | 7.32 | 7.32 | 191,600 |
| 19 Dec 2023 | 7.48 | 7.67 | 7.34 | 7.67 | 7.67 | 134,000 |
| 18 Dec 2023 | 7.25 | 7.44 | 7.18 | 7.44 | 7.44 | 114,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.