Get the Stockscreener App
5.33
3.79%
-0.21
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 May 16, 2024, is $5.33.
- Soho House & Co Inc all-time high stock price is $8.4847, occurred on November 08, 2023.
- 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 22.53% to $5.33 now.
- The 52-week high stock price for SHCO is $8.4847, representing a 59.19% increase from the current share price, occurred on November 08, 2023.
- The 52-week low stock price for SHCO is $4.35, indicating a -18.39% decrease from the current share price, occurred on February 07, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $5.58 | $5.32 | $0.265 | 123,309.0 | -3.79% |
| May 15, 2024 | $5.95 | $5.52 | $0.43 | 165,004.0 | -5.62% |
| May 14, 2024 | $5.99 | $5.67 | $0.32 | 185,880.0 | +3.53% |
| May 13, 2024 | $5.72 | $5.16 | $0.56 | 1,011,017.0 | +7.59% |
| May 10, 2024 | $5.39 | $5.00 | $0.39 | 209,505.0 | +2.73% |
| May 09, 2024 | $5.26 | $5.01 | $0.25 | 190,250.0 | +1.58% |
| May 08, 2024 | $5.14 | $5.00 | $0.14 | 352,856.0 | -1.94% |
| May 07, 2024 | $5.34 | $5.08 | $0.2591 | 91,925.0 | -0.58% |
| May 06, 2024 | $5.31 | $5.11 | $0.20 | 84,656.0 | +0.19% |
| May 03, 2024 | $5.40 | $5.08 | $0.3173 | 162,930.0 | -2.27% |
| May 02, 2024 | $5.35 | $5.05 | $0.30 | 77,003.0 | +2.52% |
| May 01, 2024 | $5.25 | $4.94 | $0.31 | 242,604.0 | -0.96% |
| Apr 30, 2024 | $5.62 | $5.17 | $0.45 | 292,394.0 | -6.96% |
| Apr 29, 2024 | $5.83 | $5.60 | $0.231 | 91,678.0 | -1.06% |
| Apr 26, 2024 | $5.82 | $5.56 | $0.26 | 149,804.0 | -1.39% |
| Apr 25, 2024 | $5.77 | $5.39 | $0.3799 | 139,713.0 | +4.17% |
| Apr 24, 2024 | $5.54 | $5.28 | $0.26 | 126,877.0 | +3.38% |
| Apr 23, 2024 | $5.39 | $5.14 | $0.25 | 110,936.0 | +0.76% |
| Apr 22, 2024 | $5.38 | $5.17 | $0.21 | 101,006.0 | -0.19% |
| Apr 19, 2024 | $5.40 | $5.20 | $0.20 | 142,183.0 | -1.12% |
| Apr 18, 2024 | $5.53 | $5.27 | $0.2599 | 180,921.0 | -2.37% |
| Apr 17, 2024 | $5.63 | $5.44 | $0.1899 | 122,212.0 | +0.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.99 | $4.94 | $1.05 | 3,020,248.0 | +2.30% |
| 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% |
0.65%
Cap:
|
Volume (24h):