Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History $7.28 +0.77 (+11.83%) Closing price 08/8/2025 03:59 PM EasternExtended Trading$7.29 +0.01 (+0.14%) As of 08/8/2025 04:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Soho House & Co Inc. Stock Price Performance The Soho House & Co Inc. (SHCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 44.73%, with a year-to-date return of -2.28%. In the past month, the stock has decreased 0.27%, reflecting recent market activity. As of the latest close, Soho House & Co Inc. traded at $7.28 with a market cap of $1.42 billion and volume of 532,423 shares. Receive SHCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+12.17%1 Month Performance-0.27%3 Month Performance+21.94%Year-To-Date Performance-2.28%1 Year Performance+44.73% SHCO Stock Chart for Saturday, August, 9, 2025 SHCO Chart by TradingView Soho House & Co Inc. Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$6.46$7.28+12.78%$7.50$6.81532,423 shs$1.42 billion08/07/2025$6.49$6.46-0.48%$6.56$6.29510,089 shs$1.26 billion08/06/2025$6.65$6.49-2.39%$6.62$6.42152,046 shs$1.26 billion08/05/2025$6.49$6.65+2.39%$6.69$6.39136,953 shs$1.29 billion08/04/2025$6.30$6.49+3.06%$6.53$6.35213,111 shs$1.26 billion08/01/2025$6.34$6.30-0.68%$6.33$6.12287,065 shs$1.22 billion07/31/2025$6.38$6.34-0.63%$6.53$6.31207,407 shs$1.23 billion07/30/2025$6.49$6.38-1.62%$6.58$6.35156,895 shs$1.24 billion07/29/2025$6.43$6.49+0.86%$6.53$6.30203,316 shs$1.26 billion07/28/2025$6.55$6.43-1.76%$6.58$6.40154,909 shs$1.25 billion Get the Latest News and Ratings for SHCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025$6.48$6.55+1.08%$6.63$6.43158,438 shs$1.27 billion07/24/2025$6.51$6.48-0.46%$6.75$6.46167,753 shs$1.26 billion07/23/2025$6.38$6.51+1.96%$6.67$6.30357,141 shs$1.27 billion07/22/2025$6.49$6.38-1.76%$6.45$6.24652,836 shs$1.24 billion07/21/2025$6.87$6.49-5.47%$6.86$6.44545,613 shs$1.26 billion07/18/2025$6.73$6.87+2.08%$6.90$6.67305,816 shs$1.34 billion07/17/2025$6.84$6.73-1.54%$6.94$6.72217,372 shs$1.31 billion07/16/2025$6.87$6.84-0.51%$7.08$6.79205,270 shs$1.33 billion07/15/2025$7.06$6.87-2.62%$7.15$6.82214,235 shs$1.34 billion07/14/2025$7.21$7.06-2.15%$7.21$6.95463,242 shs$1.37 billion07/11/2025$7.44$7.21-3.12%$7.48$7.10424,267 shs$1.40 billion07/10/2025$7.30$7.44+1.95%$7.46$7.25499,181 shs$1.45 billion07/09/2025$7.55$7.30-3.31%$7.64$7.25379,625 shs$1.42 billion07/08/2025$7.53$7.55+0.27%$7.71$7.47229,058 shs$1.47 billion Related Companies Atour Lifestyle Stock Price Chart Hilton Grand Vacations Stock Price Chart Chagee Stock Price Chart Travel + Leisure Stock Price Chart Melco Resorts & Entertainment Stock Price Chart Biglari Stock Price Chart Park Hotels & Resorts Stock Price Chart Sweetgreen Stock Price Chart Arcos Dorados Stock Price Chart Cannae Stock Price Chart Receive SHCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SHCO) was last updated on 8/9/2025 by MarketBeat.com Staff From Our PartnersHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredFOUR TRILLION DOLLARS!Nvidia just became the first company in history to hit a $4 trillion valuation—surpassing Apple and Microsoft....Porter & Company | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredCrypto bros: Meet your replacementLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Soho House & Co Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Soho House & Co Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
