Get the Stockscreener App
8.87
0.00%
0.00
Pre-market:
8.86
-0.010
-0.11%
Soho House Co Inc Stock (SHCO) Price History
The historical daily chart and data for Soho House Co Inc stock (SHCO), show that the latest closing stock price as of October 08, 2025, is $8.87.
- Soho House Co Inc all-time high stock price is $8.92, occurred on September 04, 2025.
- The lowest Soho House Co Inc stock price recorded was $4.35 on February 07, 2024. Since then, Soho House Co Inc's stock price has risen over 103.91% to $8.87 now.
- The 52-week high stock price for SHCO is $8.92, representing a 0.56% increase from the current share price, occurred on September 04, 2025.
- The 52-week low stock price for SHCO is $4.60, indicating a -48.14% decrease from the current share price, occurred on December 10, 2024.
The table below shows more information about SHCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $8.88 | $8.86 | $0.02 | 342,616.0 | +0.00% |
| Oct 07, 2025 | $8.87 | $8.86 | $0.010 | 286,646.0 | +0.11% |
| Oct 06, 2025 | $8.87 | $8.86 | $0.010 | 122,427.0 | +0.00% |
| Oct 03, 2025 | $8.87 | $8.86 | $0.010 | 153,583.0 | +0.00% |
| Oct 02, 2025 | $8.87 | $8.85 | $0.02 | 619,938.0 | +0.00% |
| Oct 01, 2025 | $8.86 | $8.84 | $0.02 | 512,809.0 | +0.11% |
| Sep 30, 2025 | $8.86 | $8.84 | $0.02 | 564,726.0 | +0.00% |
| Sep 29, 2025 | $8.85 | $8.84 | $0.010 | 422,904.0 | +0.11% |
| Sep 26, 2025 | $8.87 | $8.84 | $0.025 | 1,247,044.0 | -0.23% |
| Sep 25, 2025 | $8.86 | $8.85 | $0.010 | 224,574.0 | +0.11% |
| Sep 24, 2025 | $8.86 | $8.85 | $0.010 | 116,056.0 | +0.00% |
| Sep 23, 2025 | $8.86 | $8.85 | $0.010 | 129,375.0 | +0.00% |
| Sep 22, 2025 | $8.87 | $8.85 | $0.015 | 179,202.0 | +0.00% |
| Sep 19, 2025 | $8.86 | $8.85 | $0.010 | 434,284.0 | +0.00% |
| Sep 18, 2025 | $8.88 | $8.85 | $0.03 | 138,074.0 | -0.11% |
| Sep 17, 2025 | $8.88 | $8.85 | $0.03 | 317,957.0 | +0.00% |
| Sep 16, 2025 | $8.87 | $8.85 | $0.02 | 160,017.0 | +0.00% |
| Sep 15, 2025 | $8.87 | $8.85 | $0.02 | 329,874.0 | +0.11% |
| Sep 12, 2025 | $8.86 | $8.85 | $0.010 | 220,394.0 | +0.00% |
| Sep 11, 2025 | $8.87 | $8.85 | $0.02 | 235,838.0 | +0.00% |
| Sep 10, 2025 | $8.87 | $8.85 | $0.02 | 204,179.0 | +0.00% |
| Sep 09, 2025 | $8.87 | $8.85 | $0.02 | 326,671.0 | -0.11% |
Soho House Co Inc Stock (SHCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Soho House Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Soho House Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Soho House Co Inc Stock (SHCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $8.88 | $8.84 | $0.04 | 2,380,635.0 | +0.23% |
| Sep, 2025 | $8.92 | $8.82 | $0.10 | 12,230,924.0 | +0.23% |
| Aug, 2025 | $8.88 | $6.12 | $2.76 | 44,120,994.0 | +39.06% |
| Jul, 2025 | $7.81 | $6.24 | $1.57 | 6,489,702.0 | -13.61% |
| Jun, 2025 | $7.46 | $6.21 | $1.25 | 3,911,902.0 | +16.48% |
| May, 2025 | $6.84 | $5.82 | $1.02 | 4,021,567.0 | +4.99% |
| Apr, 2025 | $6.74 | $4.77 | $1.97 | 7,718,740.0 | -2.75% |
| Mar, 2025 | $7.32 | $5.15 | $2.17 | 9,190,409.0 | -12.22% |
| Feb, 2025 | $7.99 | $6.84 | $1.15 | 6,487,338.0 | -10.55% |
| Jan, 2025 | $8.47 | $7.01 | $1.46 | 11,712,916.0 | +5.64% |
Soho House Co Inc Stock (SHCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.09 | $4.60 | $3.49 | 15,238,139.0 | +50.00% |
| Nov, 2024 | $5.61 | $4.73 | $0.878 | 1,982,393.0 | -5.84% |
| Oct, 2024 | $5.64 | $4.95 | $0.69 | 1,970,614.0 | +4.12% |
| Sep, 2024 | $6.20 | $4.83 | $1.37 | 2,769,541.0 | -18.92% |
| Aug, 2024 | $6.49 | $4.43 | $2.06 | 5,957,218.0 | +25.55% |
| Jul, 2024 | $6.17 | $4.77 | $1.40 | 4,176,369.0 | -5.65% |
| Jun, 2024 | $5.55 | $4.83 | $0.72 | 4,459,593.0 | +3.71% |
| May, 2024 | $5.99 | $4.94 | $1.05 | 4,730,342.0 | -1.73% |
| Apr, 2024 | $5.92 | $5.14 | $0.785 | 3,493,170.0 | -8.11% |
| Mar, 2024 | $6.35 | $4.90 | $1.45 | 5,146,873.0 | -2.58% |
| Feb, 2024 | $6.61 | $4.35 | $2.26 | 8,725,896.0 | -5.37% |
| Jan, 2024 | $7.10 | $6.10 | $1.00 | 2,067,090.0 | -13.62% |
Soho House Co Inc Stock (SHCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.67 | $6.22 | $1.45 | 2,437,909.0 | +13.20% |
| Nov, 2023 | $8.48 | $5.86 | $2.62 | 6,032,627.0 | -12.64% |
| Oct, 2023 | $8.03 | $6.47 | $1.56 | 5,675,557.0 | +3.90% |
| Sep, 2023 | $8.11 | $6.47 | $1.64 | 7,187,494.0 | +1.91% |
| Aug, 2023 | $7.84 | $5.76 | $2.08 | 4,802,001.0 | +13.90% |
| Jul, 2023 | $6.00 | $5.01 | $0.99 | 2,152,113.0 | +10.15% |
| Jun, 2023 | $6.73 | $4.87 | $1.86 | 3,068,087.0 | -9.97% |
| May, 2023 | $7.68 | $5.80 | $1.88 | 2,771,282.0 | -7.81% |
| Apr, 2023 | $6.90 | $5.43 | $1.47 | 1,839,924.0 | -0.15% |
| Mar, 2023 | $6.70 | $6.23 | $0.47 | 369,905.0 | +0.00% |
1.65%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):