Soho House & Co Inc. (SHCO) Historical Stock Data
8.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHCO is up 0.03% a day on average. There have been 18 days where Soho House & Co Inc. closed green and 12 days where SHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.93 | 8.95 | 506.71K |
| 2025-12-11 | 8.85 | 8.93 | ↑$0.08 (0.90%) | 8.85 | 8.95 | 3.65M |
| 2025-12-10 | 8.81 | 8.83 | ↑$0.02 (0.23%) | 8.81 | 8.85 | 197.52K |
| 2025-12-09 | 8.81 | 8.83 | ↑$0.02 (0.23%) | 8.78 | 8.84 | 1.40M |
| 2025-12-08 | 8.82 | 8.82 | ↑$0.00 (0.00%) | 8.81 | 8.82 | 136.72K |
| 2025-12-05 | 8.83 | 8.81 | ↓$0.02 (-0.23%) | 8.80 | 8.86 | 0.99M |
| 2025-12-04 | 8.81 | 8.83 | ↑$0.02 (0.23%) | 8.81 | 8.85 | 363.60K |
| 2025-12-03 | 8.82 | 8.83 | ↑$0.01 (0.11%) | 8.82 | 8.86 | 749.47K |
| 2025-12-02 | 8.84 | 8.82 | ↓$0.02 (-0.23%) | 8.82 | 8.84 | 335.67K |
| 2025-12-01 | 8.85 | 8.84 | ↓$0.01 (-0.11%) | 8.83 | 8.85 | 147.45K |
| 2025-11-28 | 8.85 | 8.86 | ↑$0.01 (0.11%) | 8.85 | 8.87 | 217.44K |
| 2025-11-26 | 8.85 | 8.87 | ↑$0.02 (0.23%) | 8.84 | 8.87 | 434.48K |
| 2025-11-25 | 8.84 | 8.85 | ↑$0.01 (0.11%) | 8.84 | 8.86 | 267K |
| 2025-11-24 | 8.80 | 8.85 | ↑$0.05 (0.57%) | 8.80 | 8.87 | 574.63K |
| 2025-11-21 | 8.81 | 8.81 | ↑$0.00 (0.00%) | 8.80 | 8.84 | 653.19K |
| 2025-11-20 | 8.85 | 8.81 | ↓$0.04 (-0.45%) | 8.81 | 8.87 | 1.21M |
| 2025-11-19 | 8.71 | 8.80 | ↑$0.09 (1.03%) | 8.71 | 8.84 | 2.32M |
| 2025-11-18 | 8.68 | 8.70 | ↑$0.02 (0.23%) | 8.60 | 8.72 | 1.10M |
| 2025-11-17 | 8.82 | 8.70 | ↓$0.12 (-1.36%) | 8.61 | 8.82 | 0.96M |
| 2025-11-14 | 8.86 | 8.82 | ↓$0.04 (-0.45%) | 8.82 | 8.86 | 545.74K |
| 2025-11-13 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.85 | 8.90 | 756.84K |
| 2025-11-12 | 8.84 | 8.87 | ↑$0.03 (0.34%) | 8.84 | 8.88 | 561.32K |
| 2025-11-11 | 8.85 | 8.84 | ↓$0.01 (-0.11%) | 8.84 | 8.86 | 585.31K |
| 2025-11-10 | 8.89 | 8.86 | ↓$0.03 (-0.34%) | 8.85 | 8.90 | 1.05M |
| 2025-11-07 | 8.88 | 8.90 | ↑$0.02 (0.23%) | 8.88 | 8.90 | 402.20K |
| 2025-11-06 | 8.90 | 8.89 | ↓$0.01 (-0.11%) | 8.88 | 8.90 | 605K |
| 2025-11-05 | 8.90 | 8.89 | ↓$0.01 (-0.11%) | 8.89 | 8.91 | 327.27K |
| 2025-11-04 | 8.90 | 8.91 | ↑$0.01 (0.11%) | 8.90 | 8.91 | 312.08K |
| 2025-11-03 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.91 | 220.86K |
| 2025-10-31 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.89 | 8.92 | 182.53K |
Create an account or log in to view more rows.
$SHCO take us to the moon
lets goooooo
$SHCO low volume
expect flat or negative close
$SHCO buy and hodl friends. we may be early
but we are not wrong. very soon.
$SHCO Algorithms are playing games
$SHCO id rather have a dip then rip than a gap and crap
$SHCO come on bulls we can do it
don’t let bears win
$SHCO they don’t want us to shine… But we gon shine…
$SHCO has just been halted from trading.
$SHCO How can this stock move so little? Damn
$SHCO looking ready to breakout soon.