Soho House & Co Inc. (SHCO)
NYSE: SHCO
· Real-Time Price · USD
6.21
0.20 (3.33%)
At close: May 01, 2025, 3:59 PM
5.91
-4.83%
After-hours: May 01, 2025, 05:46 PM EDT
Soho House & Co Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.05 | n/a | 6.39 | n/a | 5.99 | n/a | 6.23 | n/a | n/a | 311,978 |
| Apr 30, 2025 | 5.81 | n/a | 6.16 | n/a | 5.81 | n/a | 6.01 | n/a | -3.53% | 293,034 |
| Apr 29, 2025 | 5.80 | 5.80 | 5.98 | 5.98 | 5.70 | 5.70 | 5.94 | 5.94 | -1.16% | 158,241 |
| Apr 28, 2025 | 5.89 | 5.89 | 6.00 | 6.00 | 5.68 | 5.68 | 5.80 | 5.80 | -2.36% | 190,700 |
| Apr 25, 2025 | 5.70 | 5.70 | 5.97 | 5.97 | 5.68 | 5.68 | 5.90 | 5.90 | 1.72% | 222,544 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.