Free Trial
→ Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000” (From Colonial Metals) (Ad) Free SHCO Stock Alerts

Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History

Soho House & Co Inc. logo
$7.59 -0.10 (-1.31%)
As of 02/21/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Soho House & Co Inc. Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
-1.80%
3 Month
Performance
+50.52%
6 Month
Performance
+26.64%
Year-To-Date
Performance
+1.83%
1 Year
Performance
+33.56%
Receive SHCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter.

SHCO Stock Chart for Saturday, February, 22, 2025

SHCO Chart by TradingView

Soho House & Co Inc. Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$7.71$7.59
-1.58%		$7.72$7.55409,721 shs$1.47 billion
02/20/2025$7.79$7.71
-0.99%		$7.83$7.63334,312 shs$1.50 billion
02/19/2025$7.82$7.79
-0.38%		$7.82$7.70225,145 shs$1.51 billion
02/18/2025$7.90$7.82
-1.01%		$7.97$7.75294,306 shs$1.52 billion
02/17/2025$7.90$7.90$7.93$7.84145,679 shs$1.53 billion
02/14/2025$7.93$7.90
-0.43%		$7.93$7.84145,679 shs$1.53 billion
02/13/2025$7.92$7.93
+0.11%		$7.96$7.76138,051 shs$1.54 billion
02/12/2025$7.90$7.92
+0.32%		$7.98$7.71264,767 shs$1.54 billion
02/11/2025$7.90$7.90$7.97$7.77190,650 shs$1.53 billion
02/10/2025$7.77$7.90
+1.61%		$7.97$7.75239,175 shs$1.53 billion
02/07/2025$7.77$7.77
+0.06%		$7.85$7.54429,843 shs$1.51 billion
02/06/2025$7.59$7.77
+2.25%		$7.80$7.56480,876 shs$1.51 billion
02/05/2025$7.66$7.59
-0.82%		$7.78$7.55494,058 shs$1.47 billion
02/04/2025$7.73$7.66
-0.94%		$7.86$7.58484,107 shs$1.49 billion
02/03/2025$7.87$7.73
-1.72%		$7.99$7.71503,891 shs$1.50 billion
01/31/2025$7.94$7.87
-0.96%		$8.17$7.80423,922 shs$1.53 billion
01/30/2025$8.27$7.94
-3.99%		$8.34$7.90882,192 shs$1.54 billion
01/29/2025$7.37$8.27
+12.27%		$8.47$7.623.68 million shs$1.61 billion
01/28/2025$7.43$7.37
-0.85%		$7.54$7.33200,370 shs$1.43 billion
01/27/2025$7.68$7.43
-3.19%		$7.72$7.42548,855 shs$1.44 billion
01/24/2025$7.57$7.68
+1.40%		$7.75$7.50311,979 shs$1.49 billion
01/23/2025$7.73$7.57
-2.02%		$7.69$7.47420,675 shs$1.47 billion
01/22/2025$7.78$7.73
-0.71%		$7.81$7.602.46 million shs$1.50 billion
01/21/2025$7.54$7.78
+3.25%		$7.80$7.45185,353 shs$1.51 billion
Related Companies

This page (NYSE:SHCO) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
What is this southern state hiding?
The financial press had a field day this week after President Donald Trump and Department of Government Effici...
Stansberry Research | Sponsored
Elon Takes Aim at Social Security
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Nvidia’s Next Big Move Comes on Feb. 26
Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...
Weiss Ratings | Sponsored
How to trade Executive Order 14154
Trump’s pen must be running out of ink… Since he returned to office he’s signed more than 50 Executive Orde...
Porter & Company | Sponsored
Major AI announcement for 2025
BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI Stocks
Brownstone Research | Sponsored