Stockscreener 앱 받기
7.90
2.59%
-0.21
Soho House Co Inc 주식 (SHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $8.15 | $7.82 | $0.33 | 3,686,921.0 | -2.59% |
| 2026-01-08 | $8.29 | $6.94 | $1.35 | 20,418,458.0 | -9.59% |
| 2026-01-07 | $8.98 | $8.96 | $0.02 | 336,372.0 | +0.11% |
| 2026-01-06 | $8.97 | $8.95 | $0.02 | 235,914.0 | +0.11% |
| 2026-01-05 | $8.98 | $8.95 | $0.03 | 1,422,040.0 | -0.11% |
| 2026-01-02 | $8.96 | $8.95 | $0.01 | 213,596.0 | +0.00% |
| 2025-12-31 | $8.96 | $8.95 | $0.01 | 309,994.0 | +0.11% |
| 2025-12-30 | $8.96 | $8.95 | $0.01 | 416,980.0 | +0.11% |
| 2025-12-29 | $8.97 | $8.94 | $0.03 | 467,258.0 | -0.22% |
| 2025-12-26 | $8.97 | $8.96 | $0.010 | 294,679.0 | +0.00% |
| 2025-12-24 | $8.97 | $8.96 | $0.010 | 181,360.0 | +0.00% |
| 2025-12-23 | $8.97 | $8.95 | $0.02 | 136,265.0 | +0.00% |
| 2025-12-22 | $8.96 | $8.94 | $0.02 | 324,400.0 | +0.22% |
| 2025-12-19 | $8.97 | $8.94 | $0.03 | 460,658.0 | -0.11% |
| 2025-12-18 | $8.96 | $8.94 | $0.02 | 777,981.0 | +0.00% |
| 2025-12-17 | $8.95 | $8.94 | $0.010 | 221,329.0 | +0.11% |
| 2025-12-16 | $8.95 | $8.93 | $0.02 | 259,465.0 | +0.11% |
| 2025-12-15 | $8.95 | $8.93 | $0.02 | 213,228.0 | +0.00% |
| 2025-12-12 | $8.95 | $8.93 | $0.02 | 506,305.0 | +0.00% |
| 2025-12-11 | $8.95 | $8.85 | $0.10 | 3,647,298.0 | +1.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $8.98 | $6.94 | $2.04 | 30,000,222.0 | -11.83% |
Soho House Co Inc 주식 (SHCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.97 | $8.78 | $0.19 | 12,227,470.0 | +1.02% |
| 2025-11 | $8.91 | $8.60 | $0.31 | 13,114,131.0 | -0.45% |
| 2025-10 | $8.92 | $8.84 | $0.08 | 8,666,343.0 | +0.56% |
| 2025-09 | $8.92 | $8.82 | $0.10 | 12,230,924.0 | +0.23% |
| 2025-08 | $8.88 | $6.12 | $2.76 | 44,120,994.0 | +39.06% |
| 2025-07 | $7.81 | $6.24 | $1.57 | 6,489,702.0 | -13.61% |
| 2025-06 | $7.46 | $6.21 | $1.25 | 3,911,902.0 | +16.48% |
| 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% |
2.41%
5.53%
자본화:
|
볼륨(24시간):