Stockscreener 앱 받기
6.3819
1.32%
-0.0781
Soho House Co Inc 주식 (SHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $6.52 | $6.34 | $0.18 | 77,342.0 | -1.24% |
| 2025-06-04 | $6.47 | $6.32 | $0.15 | 84,453.0 | +1.89% |
| 2025-06-03 | $6.43 | $6.21 | $0.225 | 113,345.0 | +1.44% |
| 2025-06-02 | $6.45 | $6.21 | $0.24 | 179,107.0 | -0.95% |
| 2025-05-30 | $6.41 | $6.25 | $0.1577 | 173,541.0 | -0.79% |
| 2025-05-29 | $6.59 | $6.34 | $0.25 | 127,002.0 | -2.15% |
| 2025-05-28 | $6.64 | $6.48 | $0.16 | 75,463.0 | -1.37% |
| 2025-05-27 | $6.65 | $6.41 | $0.242 | 166,159.0 | +4.27% |
| 2025-05-23 | $6.38 | $6.10 | $0.28 | 114,878.0 | +0.96% |
| 2025-05-22 | $6.34 | $6.20 | $0.14 | 119,518.0 | +0.64% |
| 2025-05-21 | $6.48 | $6.17 | $0.31 | 219,598.0 | -3.42% |
| 2025-05-20 | $6.62 | $6.34 | $0.28 | 160,945.0 | -2.72% |
| 2025-05-19 | $6.77 | $6.58 | $0.1892 | 175,756.0 | -2.07% |
| 2025-05-16 | $6.84 | $6.42 | $0.42 | 275,899.0 | +5.30% |
| 2025-05-15 | $6.55 | $6.17 | $0.3799 | 243,289.0 | +1.58% |
| 2025-05-14 | $6.43 | $6.25 | $0.18 | 172,750.0 | +0.96% |
| 2025-05-13 | $6.43 | $6.26 | $0.17 | 178,045.0 | -1.42% |
| 2025-05-12 | $6.49 | $6.18 | $0.31 | 230,743.0 | +6.37% |
| 2025-05-09 | $6.75 | $5.82 | $0.93 | 330,718.0 | -3.08% |
| 2025-05-08 | $6.41 | $6.12 | $0.29 | 139,718.0 | -2.69% |
| 2025-05-07 | $6.35 | $6.02 | $0.33 | 234,202.0 | +4.28% |
| 2025-05-06 | $6.14 | $5.99 | $0.15 | 143,235.0 | -0.49% |
Soho House Co Inc 주식 (SHCO) 연도별 가격 이력
이 심층 분석에서는 Soho House Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Soho House Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Soho House Co Inc 주식 (SHCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.52 | $6.21 | $0.31 | 454,247.0 | +1.11% |
| 2025-05 | $6.84 | $5.82 | $1.02 | 4,021,567.0 | +4.99% |
| 2025-04 | $6.74 | $4.77 | $1.97 | 7,718,740.0 | -2.75% |
| 2025-03 | $7.32 | $5.15 | $2.17 | 9,190,409.0 | -12.22% |
| 2025-02 | $7.99 | $6.84 | $1.15 | 6,487,338.0 | -10.55% |
| 2025-01 | $8.47 | $7.01 | $1.46 | 11,712,916.0 | +5.64% |
Soho House Co Inc 주식 (SHCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.09 | $4.60 | $3.49 | 15,238,139.0 | +50.00% |
| 2024-11 | $5.61 | $4.73 | $0.878 | 1,982,393.0 | -5.84% |
| 2024-10 | $5.64 | $4.95 | $0.69 | 1,970,614.0 | +4.12% |
| 2024-09 | $6.20 | $4.83 | $1.37 | 2,769,541.0 | -18.92% |
| 2024-08 | $6.49 | $4.43 | $2.06 | 5,957,218.0 | +25.55% |
| 2024-07 | $6.17 | $4.77 | $1.40 | 4,176,369.0 | -5.65% |
| 2024-06 | $5.55 | $4.83 | $0.72 | 4,459,593.0 | +3.71% |
| 2024-05 | $5.99 | $4.94 | $1.05 | 4,730,342.0 | -1.73% |
| 2024-04 | $5.92 | $5.14 | $0.785 | 3,493,170.0 | -8.11% |
| 2024-03 | $6.35 | $4.90 | $1.45 | 5,146,873.0 | -2.58% |
| 2024-02 | $6.61 | $4.35 | $2.26 | 8,725,896.0 | -5.37% |
| 2024-01 | $7.10 | $6.10 | $1.00 | 2,067,090.0 | -13.62% |
Soho House Co Inc 주식 (SHCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.67 | $6.22 | $1.45 | 2,437,909.0 | +13.20% |
| 2023-11 | $8.48 | $5.86 | $2.62 | 6,032,627.0 | -12.64% |
| 2023-10 | $8.03 | $6.47 | $1.56 | 5,675,557.0 | +3.90% |
| 2023-09 | $8.11 | $6.47 | $1.64 | 7,187,494.0 | +1.91% |
| 2023-08 | $7.84 | $5.76 | $2.08 | 4,802,001.0 | +13.90% |
| 2023-07 | $6.00 | $5.01 | $0.99 | 2,152,113.0 | +10.15% |
| 2023-06 | $6.73 | $4.87 | $1.86 | 3,068,087.0 | -9.97% |
| 2023-05 | $7.68 | $5.80 | $1.88 | 2,771,282.0 | -7.81% |
| 2023-04 | $6.90 | $5.43 | $1.47 | 1,839,924.0 | -0.15% |
| 2023-03 | $6.70 | $6.23 | $0.47 | 369,905.0 | +0.00% |
1.09%
0.75%
자본화:
|
볼륨(24시간):