6.3819
price down icon1.32%   -0.0781
 
loading

Soho House Co Inc 주식 (SHCO) 가격 이력

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

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

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

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%
$22.24
price up icon 1.09%
lodging H
$131.59
price down icon 0.75%
lodging CHH
$125.85
price down icon 0.33%
lodging WH
$81.87
price down icon 0.01%
$31.10
price up icon 1.29%
자본화:     |  볼륨(24시간):