Stockscreener 앱 받기
5.08
6.72%
0.32
시간 외 거래:
5.06
-0.02
-0.39%
Soho House Co Inc 주식 (SHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.08 | $4.73 | $0.35 | 65,440.0 | +6.72% |
| 2024-11-20 | $4.94 | $4.76 | $0.18 | 52,069.0 | -3.45% |
| 2024-11-19 | $5.10 | $4.88 | $0.22 | 94,091.0 | -2.38% |
| 2024-11-18 | $5.15 | $4.90 | $0.25 | 112,147.0 | -1.56% |
| 2024-11-15 | $5.41 | $5.08 | $0.33 | 150,548.0 | -4.82% |
| 2024-11-14 | $5.50 | $5.25 | $0.25 | 85,283.0 | -0.37% |
| 2024-11-13 | $5.42 | $5.28 | $0.14 | 85,427.0 | +1.69% |
| 2024-11-12 | $5.43 | $5.25 | $0.18 | 78,382.0 | -2.39% |
| 2024-11-11 | $5.50 | $5.33 | $0.17 | 61,038.0 | +0.00% |
| 2024-11-08 | $5.61 | $5.38 | $0.228 | 107,091.0 | -1.27% |
| 2024-11-07 | $5.57 | $5.44 | $0.1299 | 85,526.0 | -0.36% |
| 2024-11-06 | $5.60 | $5.38 | $0.22 | 112,485.0 | +2.97% |
| 2024-11-05 | $5.43 | $5.26 | $0.17 | 155,310.0 | +0.75% |
| 2024-11-04 | $5.41 | $5.28 | $0.125 | 121,632.0 | -1.11% |
| 2024-11-01 | $5.44 | $5.22 | $0.22 | 66,189.0 | +1.69% |
| 2024-10-31 | $5.41 | $5.20 | $0.21 | 82,012.0 | -1.48% |
| 2024-10-30 | $5.49 | $5.31 | $0.18 | 42,089.0 | +0.37% |
| 2024-10-29 | $5.44 | $5.34 | $0.10 | 44,370.0 | +0.75% |
| 2024-10-28 | $5.50 | $5.29 | $0.21 | 79,677.0 | +0.57% |
| 2024-10-25 | $5.45 | $5.26 | $0.1882 | 56,809.0 | +0.19% |
| 2024-10-24 | $5.33 | $5.17 | $0.155 | 82,241.0 | +1.93% |
| 2024-10-23 | $5.51 | $5.17 | $0.345 | 114,184.0 | -5.81% |
| 2024-10-22 | $5.57 | $5.35 | $0.22 | 147,740.0 | +1.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.61 | $4.73 | $0.878 | 1,498,098.0 | -4.33% |
| 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% |
0.13%
1.88%
자본화:
|
볼륨(24시간):