Soho House and Co Inc (SHCO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -5.59701492537 | 5.36 | 5.375 | 4.73 | 94809 | 5.02129184 | CS |
| 4 | -0.23 | -4.34782608696 | 5.29 | 5.608 | 4.73 | 86024 | 5.29454716 | CS |
| 12 | -1.24 | -19.6825396825 | 6.3 | 6.49 | 4.73 | 110546 | 5.37192226 | CS |
| 26 | -0.19 | -3.61904761905 | 5.25 | 6.49 | 4.45 | 171838 | 5.37463698 | CS |
| 52 | -1.48 | -22.629969419 | 6.54 | 7.67 | 4.35 | 189568 | 5.61791156 | CS |
| 156 | -1.39 | -21.5503875969 | 6.45 | 8.4847 | 4.35 | 193898 | 6.07920081 | CS |
| 260 | -1.39 | -21.5503875969 | 6.45 | 8.4847 | 4.35 | 193898 | 6.07920081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.0599999 | 0.3 | 6.30 | 4.73 | 5.08 | 4.73 | 68435 |
| 1732146000 | 4.76 | -0.17 | -3.45 | 4.9 | 4.94 | 4.76 | 52069 |
| 1732059600 | 4.93 | -0.12 | -2.38 | 5.01 | 5.1 | 4.88 | 94095 |
| 1731973200 | 5.05 | -0.08 | -1.56 | 5.15 | 5.15 | 4.9 | 112147 |
| 1731714000 | 5.13 | -0.26 | -4.82 | 5.41 | 5.41 | 5.08 | 150648 |
| 1731627600 | 5.39 | -0.02 | -0.37 | 5.39 | 5.5 | 5.25 | 85283 |
| 1731541200 | 5.41 | 0.09 | 1.69 | 5.33 | 5.42 | 5.28 | 85427 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.33 | 5.43 | 5.25 | 78382 |
| 1731368400 | 5.45 | 0 | 0.00 | 5.47 | 5.5 | 5.33 | 61041 |
| 1731109200 | 5.45 | -0.07 | -1.27 | 5.49 | 5.608 | 5.38 | 107569 |
| 1731022800 | 5.5199999 | -0.02 | -0.36 | 5.53 | 5.5699 | 5.44 | 86101 |
| 1730936400 | 5.54 | 0.16 | 2.97 | 5.51 | 5.6 | 5.38 | 100164 |
| 1730850000 | 5.38 | 0.04 | 0.75 | 5.3099999 | 5.43 | 5.26 | 155310 |
| 1730763600 | 5.34 | -0.06 | -1.11 | 5.33 | 5.405 | 5.28 | 121632 |
| 1730500800 | 5.4 | 0.09 | 1.69 | 5.3 | 5.44 | 5.22 | 66189 |
| 1730414400 | 5.3099999 | -0.08 | -1.48 | 5.41 | 5.41 | 5.2 | 82012 |
| 1730328000 | 5.39 | 0.02 | 0.37 | 5.41 | 5.49 | 5.3099999 | 42089 |
| 1730241600 | 5.37 | 0.04 | 0.75 | 5.38 | 5.44 | 5.34 | 44370 |
| 1730155200 | 5.33 | 0.03 | 0.57 | 5.45 | 5.5 | 5.29 | 79812 |
| 1729896000 | 5.3 | 0.01 | 0.19 | 5.29 | 5.45 | 5.2618 | 56814 |
| 1729809600 | 5.29 | 0.1 | 1.93 | 5.18 | 5.33 | 5.175 | 82241 |
| 1729723200 | 5.19 | -0.32 | -5.81 | 5.49 | 5.515 | 5.18 | 114184 |
| 1729636800 | 5.51 | 0.09 | 1.66 | 5.37 | 5.57 | 5.35 | 147740 |
| 1729550400 | 5.42 | -0.04 | -0.73 | 5.46 | 5.5399 | 5.35 | 79604 |
| 1729291200 | 5.46 | 0.06 | 1.11 | 5.41 | 5.5599999 | 5.349 | 138805 |
| 1729204800 | 5.4 | -0.16 | -2.88 | 5.58 | 5.64 | 5.38 | 95104 |
| 1729118400 | 5.5599999 | 0.17 | 3.15 | 5.42 | 5.57 | 5.3501 | 97981 |
| 1729032000 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.46 | 5.25 | 90753 |
| 1728945600 | 5.3099999 | 0.24 | 4.73 | 5.05 | 5.315 | 4.9814 | 84422 |
| 1728686400 | 5.07 | -0.07 | -1.36 | 5.14 | 5.235 | 5.05 | 112984 |
| 1728600000 | 5.14 | 0.08 | 1.58 | 4.99 | 5.17 | 4.95 | 75837 |
| 1728513600 | 5.0599999 | -0.01 | -0.20 | 5.0199999 | 5.19 | 5.01 | 87180 |
| 1728427200 | 5.07 | -0.17 | -3.24 | 5.21 | 5.3099999 | 5.07 | 47709 |
| 1728340800 | 5.24 | -0.05 | -0.95 | 5.34 | 5.34 | 5.12 | 71862 |
| 1728081600 | 5.29 | 0.14 | 2.72 | 5.2 | 5.34 | 5.19 | 82986 |
| 1727995200 | 5.15 | 0.04 | 0.78 | 5.08 | 5.19 | 5.0599999 | 80989 |
| 1727908800 | 5.11 | 0.11 | 2.20 | 4.98 | 5.13 | 4.98 | 50357 |
| 1727822400 | 5 | -0.1 | -1.96 | 5.12 | 5.16 | 4.98 | 125475 |
| 1727736000 | 5.1 | -0.29 | -5.38 | 5.33 | 5.39 | 5.07 | 115218 |
| 1727476800 | 5.39 | 0.47 | 9.55 | 5 | 5.4 | 4.98 | 148600 |
| 1727390400 | 4.92 | 0.05 | 1.03 | 4.95 | 5.1 | 4.89 | 133389 |
| 1727304000 | 4.87 | -0.29 | -5.62 | 5.18 | 5.18 | 4.83 | 165594 |
| 1727217600 | 5.16 | 0.08 | 1.57 | 5.09 | 5.25 | 5.05 | 96030 |
| 1727131200 | 5.08 | -0.04 | -0.78 | 5.11 | 5.23 | 5 | 97311 |
| 1726872000 | 5.12 | -0.15 | -2.85 | 5.24 | 5.3099999 | 5.0599999 | 216712 |
| 1726785600 | 5.2699999 | 0.1 | 1.93 | 5.3099999 | 5.33 | 5.19 | 91660 |
| 1726699200 | 5.17 | -0.07 | -1.34 | 5.29 | 5.34 | 5.16 | 92869 |
| 1726612800 | 5.24 | -0.07 | -1.32 | 5.34 | 5.445 | 5.22 | 74429 |
| 1726526400 | 5.3099999 | -0.06 | -1.12 | 5.33 | 5.4 | 5.26 | 84968 |
| 1726267200 | 5.37 | 0 | 0.00 | 5.41 | 5.62 | 5.335 | 132425 |
| 1726180800 | 5.37 | -0.09 | -1.65 | 5.44 | 5.45 | 5.33 | 93553 |
| 1726094400 | 5.46 | 0.1 | 1.87 | 5.35 | 5.49 | 5.19 | 113735 |
| 1726008000 | 5.36 | -0.08 | -1.47 | 5.43 | 5.43 | 5.07 | 128805 |
| 1725921600 | 5.44 | -0.44 | -7.48 | 5.87 | 5.89 | 5.38 | 143585 |
| 1725662400 | 5.88 | 0.3 | 5.38 | 5.59 | 5.9 | 5.59 | 208101 |
| 1725576000 | 5.58 | 0.07 | 1.27 | 5.49 | 5.605 | 5.37 | 152396 |
| 1725489600 | 5.51 | -0.09 | -1.61 | 5.49 | 5.68 | 5.365 | 120709 |
| 1725403200 | 5.6 | -0.69 | -10.97 | 6.2 | 6.2 | 5.38 | 382179 |
| 1725057600 | 6.29 | 0.08 | 1.29 | 6.3 | 6.49 | 6.23 | 385017 |
| 1724971200 | 6.21 | -0.12 | -1.90 | 6.33 | 6.43 | 6.1 | 176569 |
| 1724884800 | 6.33 | 0.08 | 1.28 | 6.22 | 6.38 | 6.2 | 271015 |
| 1724798400 | 6.25 | 0.06 | 0.97 | 6.15 | 6.25 | 6.03 | 296023 |
| 1724712000 | 6.19 | 0.2 | 3.34 | 6.05 | 6.3099999 | 6.01 | 212109 |
| 1724452800 | 5.99 | 0 | 0.00 | 5.99 | 6.18 | 5.92 | 192314 |
| 1724366400 | 5.99 | 0.05 | 0.84 | 5.93 | 6.03 | 5.915 | 172452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
