Soho House & Co Inc. Class A Common Stock (SHCO)
7.5900
-0.0500 (-0.65%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 7.70 | 7.86 | 7.58 | 7.64 | 484,107 | 7.64 |
| 2/03/2025 | 7.80 | 7.99 | 7.71 | 7.73 | 503,893 | 7.73 |
| 1/31/2025 | 7.80 | 8.17 | 7.80 | 7.87 | 424,024 | 7.87 |
| 1/30/2025 | 8.34 | 8.34 | 7.90 | 7.98 | 882,522 | 7.98 |
| 1/29/2025 | 7.77 | 8.47 | 7.62 | 8.29 | 3,686,041 | 8.29 |
| 1/28/2025 | 7.38 | 7.54 | 7.33 | 7.37 | 200,370 | 7.37 |
| 1/27/2025 | 7.60 | 7.72 | 7.42 | 7.45 | 548,855 | 7.45 |
| 1/24/2025 | 7.54 | 7.75 | 7.50 | 7.68 | 312,011 | 7.68 |
| 1/23/2025 | 7.69 | 7.69 | 7.47 | 7.56 | 420,675 | 7.56 |
| 1/22/2025 | 7.70 | 7.80 | 7.60 | 7.73 | 2,456,988 | 7.73 |
| 1/21/2025 | 7.48 | 7.80 | 7.45 | 7.79 | 185,353 | 7.79 |
| 1/17/2025 | 7.66 | 7.77 | 7.40 | 7.53 | 781,839 | 7.53 |
| 1/16/2025 | 7.81 | 7.81 | 7.49 | 7.64 | 185,939 | 7.64 |
| 1/15/2025 | 7.74 | 7.92 | 7.51 | 7.76 | 121,379 | 7.76 |
| 1/14/2025 | 7.78 | 8.00 | 7.30 | 7.65 | 2,067,325 | 7.65 |
| 1/13/2025 | 7.65 | 7.81 | 7.56 | 7.77 | 210,684 | 7.77 |
| 1/10/2025 | 7.58 | 7.70 | 7.52 | 7.66 | 315,756 | 7.66 |
| 1/08/2025 | 7.59 | 7.71 | 7.53 | 7.64 | 234,720 | 7.64 |
| 1/07/2025 | 7.70 | 7.71 | 7.54 | 7.66 | 169,792 | 7.66 |
| 1/06/2025 | 7.41 | 7.65 | 7.40 | 7.62 | 206,497 | 7.62 |
| 1/03/2025 | 7.42 | 7.55 | 7.28 | 7.44 | 153,853 | 7.44 |
| 1/02/2025 | 7.47 | 7.55 | 7.01 | 7.40 | 199,207 | 7.40 |
| 12/31/2024 | 7.50 | 0.00 | 7.50 | 7.45 | 0 | 7.45 |
| 12/30/2024 | 7.52 | 7.70 | 7.43 | 7.50 | 160,345 | 7.50 |
| 12/27/2024 | 7.39 | 7.84 | 7.18 | 7.59 | 384,033 | 7.59 |
| 12/26/2024 | 7.12 | 7.55 | 6.85 | 7.47 | 1,254,775 | 7.47 |
| 12/24/2024 | 7.49 | 7.53 | 7.09 | 7.17 | 363,846 | 7.17 |
| 12/23/2024 | 7.15 | 7.70 | 7.15 | 7.49 | 606,391 | 7.49 |
| 12/20/2024 | 7.31 | 7.84 | 6.82 | 7.07 | 1,542,067 | 7.07 |
| 12/19/2024 | 7.89 | 8.09 | 7.25 | 7.29 | 8,955,663 | 7.29 |
| 12/18/2024 | 5.05 | 5.15 | 4.87 | 4.91 | 169,270 | 4.91 |
| 12/17/2024 | 5.04 | 5.15 | 4.98 | 5.05 | 138,978 | 5.05 |
| 12/16/2024 | 4.91 | 5.08 | 4.86 | 5.04 | 89,249 | 5.04 |
| 12/13/2024 | 5.00 | 5.04 | 4.87 | 4.96 | 66,560 | 4.96 |
| 12/12/2024 | 4.88 | 5.06 | 4.88 | 4.99 | 70,209 | 4.99 |
| 12/11/2024 | 4.94 | 5.00 | 4.75 | 4.97 | 215,017 | 4.97 |
| 12/10/2024 | 4.72 | 4.89 | 4.60 | 4.86 | 198,669 | 4.86 |
| 12/09/2024 | 4.87 | 4.87 | 4.63 | 4.71 | 217,132 | 4.71 |
| 12/06/2024 | 4.86 | 4.93 | 4.74 | 4.82 | 130,337 | 4.82 |
| 12/05/2024 | 5.01 | 5.08 | 4.74 | 4.75 | 198,253 | 4.75 |
| 12/04/2024 | 5.02 | 5.08 | 4.96 | 5.02 | 72,643 | 5.02 |
| 12/03/2024 | 5.05 | 5.07 | 4.93 | 5.04 | 57,725 | 5.04 |
| 12/02/2024 | 5.00 | 5.11 | 4.95 | 5.04 | 68,279 | 5.04 |
| 11/29/2024 | 5.06 | 5.15 | 5.00 | 5.00 | 40,050 | 5.00 |
| 11/27/2024 | 4.95 | 5.13 | 4.79 | 5.03 | 148,460 | 5.03 |
| 11/26/2024 | 5.04 | 5.07 | 4.80 | 4.81 | 153,856 | 4.81 |
| 11/25/2024 | 5.04 | 5.14 | 4.91 | 5.01 | 122,240 | 5.01 |
| 11/22/2024 | 5.12 | 5.16 | 4.97 | 5.04 | 83,580 | 5.04 |
| 11/21/2024 | 4.73 | 5.08 | 4.73 | 5.06 | 68,435 | 5.06 |
| 11/20/2024 | 4.90 | 4.94 | 4.76 | 4.76 | 52,069 | 4.76 |
| 11/19/2024 | 5.01 | 5.10 | 4.88 | 4.93 | 94,095 | 4.93 |
| 11/18/2024 | 5.15 | 5.15 | 4.90 | 5.05 | 112,147 | 5.05 |
| 11/15/2024 | 5.41 | 5.41 | 5.08 | 5.13 | 152,648 | 5.13 |
| 11/14/2024 | 5.39 | 5.50 | 5.25 | 5.39 | 85,283 | 5.39 |
| 11/13/2024 | 5.33 | 5.42 | 5.28 | 5.41 | 85,427 | 5.41 |
| 11/12/2024 | 5.33 | 5.43 | 5.25 | 5.32 | 78,382 | 5.32 |
| 11/11/2024 | 5.47 | 5.50 | 5.33 | 5.45 | 61,041 | 5.45 |
| 11/08/2024 | 5.49 | 5.61 | 5.38 | 5.45 | 107,569 | 5.45 |
| 11/07/2024 | 5.53 | 5.57 | 5.44 | 5.52 | 86,101 | 5.52 |
| 11/06/2024 | 5.51 | 5.60 | 5.38 | 5.54 | 112,585 | 5.54 |