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 | -0.2 | -3.38409475465 | 5.91 | 6.17 | 5.68 | 142789 | 6.01064452 | CS |
| 4 | 0.4 | 7.5329566855 | 5.31 | 6.17 | 4.83 | 201096 | 5.53982411 | CS |
| 12 | -0.05 | -0.868055555556 | 5.76 | 6.17 | 4.83 | 206923 | 5.3737123 | CS |
| 26 | -0.71 | -11.0591900312 | 6.42 | 6.6098 | 4.35 | 235515 | 5.5519816 | CS |
| 52 | 0.14 | 2.51346499102 | 5.57 | 8.4847 | 4.35 | 229250 | 6.23447904 | CS |
| 156 | -0.74 | -11.4728682171 | 6.45 | 8.4847 | 4.35 | 203271 | 6.22604422 | CS |
| 260 | -0.74 | -11.4728682171 | 6.45 | 8.4847 | 4.35 | 203271 | 6.22604422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 5.71 | -0.25 | -4.19 | 5.88 | 5.91 | 5.68 | 151329 |
| 1721342400 | 5.96 | -0.02 | -0.33 | 5.98 | 6.08 | 5.94 | 78350 |
| 1721256000 | 5.98 | -0.14 | -2.29 | 6.07 | 6.15 | 5.93 | 226983 |
| 1721169600 | 6.12 | 0.05 | 0.82 | 6.09 | 6.17 | 6.035 | 146063 |
| 1721083200 | 6.07 | 0.2 | 3.41 | 5.96 | 6.09 | 5.88 | 158999 |
| 1720824000 | 5.87 | 0.01 | 0.17 | 5.91 | 5.91 | 5.84 | 102847 |
| 1720737600 | 5.86 | 0.07 | 1.21 | 5.88 | 5.94 | 5.8019999 | 149061 |
| 1720651200 | 5.79 | 0.01 | 0.17 | 5.83 | 5.87 | 5.67 | 199345 |
| 1720564800 | 5.78 | -0.17 | -2.86 | 5.93 | 5.97 | 5.75 | 219127 |
| 1720478400 | 5.95 | 0.09 | 1.54 | 5.85 | 6 | 5.85 | 231220 |
| 1720219200 | 5.86 | 0.27 | 4.83 | 5.59 | 5.92 | 5.59 | 187104 |
| 1720040640 | 5.59 | 0.13 | 2.38 | 5.5599999 | 5.89 | 5.5134999 | 178932 |
| 1719960000 | 5.46 | 0.19 | 3.61 | 5.2699999 | 5.53 | 5.22 | 171564 |
| 1719873600 | 5.2699999 | -0.04 | -0.75 | 5.35 | 5.44 | 5.24 | 143515 |
| 1719614400 | 5.3099999 | 0.02 | 0.38 | 5.3 | 5.3669 | 5.24 | 193323 |
| 1719528000 | 5.29 | 0.03 | 0.57 | 5.2699999 | 5.38 | 5.17 | 138963 |
| 1719441600 | 5.26 | 0.01 | 0.19 | 5.22 | 5.325 | 5.16 | 137827 |
| 1719355200 | 5.25 | 0.16 | 3.14 | 5.09 | 5.28 | 5.04 | 141685 |
| 1719268800 | 5.09 | 0.04 | 0.79 | 5.01 | 5.275 | 5 | 253136 |
| 1719009600 | 5.05 | -0.26 | -4.90 | 5.3099999 | 5.38 | 4.83 | 754279 |
| 1718923200 | 5.3099999 | -0.08 | -1.48 | 5.36 | 5.54 | 5.17 | 352529 |
| 1718750400 | 5.39 | -0.03 | -0.55 | 5.41 | 5.5199999 | 5.34 | 247956 |
| 1718664000 | 5.42 | 0.17 | 3.24 | 5.24 | 5.55 | 5.19 | 185571 |
| 1718404800 | 5.25 | -0.15 | -2.78 | 5.32 | 5.4 | 5.25 | 144364 |
| 1718318400 | 5.4 | 0.06 | 1.12 | 5.29 | 5.47 | 5.23 | 165613 |
| 1718232000 | 5.34 | 0.26 | 5.12 | 5.19 | 5.49 | 5.19 | 188014 |
| 1718145600 | 5.08 | 0.07 | 1.40 | 5.01 | 5.155 | 5 | 145787 |
| 1718059200 | 5.01 | -0.09 | -1.76 | 5.05 | 5.09 | 5 | 167868 |
| 1717800000 | 5.1 | 0.05 | 0.99 | 5.045 | 5.11 | 5 | 301690 |
| 1717713600 | 5.05 | -0.21 | -3.99 | 5.24 | 5.32 | 5.05 | 235060 |
| 1717627200 | 5.26 | 0.03 | 0.57 | 5.26 | 5.33 | 5.14 | 188355 |
| 1717540800 | 5.23 | 0.17 | 3.36 | 5.0199999 | 5.33 | 5 | 226469 |
| 1717454400 | 5.0599999 | -0.06 | -1.17 | 5.19 | 5.23 | 5 | 300970 |
| 1717195200 | 5.12 | -0.21 | -3.94 | 5.18 | 5.4 | 5.1 | 280034 |
| 1717108800 | 5.33 | 0.21 | 4.10 | 5.24 | 5.42 | 5.11 | 124848 |
| 1717022400 | 5.12 | -0.12 | -2.29 | 5.2 | 5.235 | 5.1 | 191224 |
| 1716936000 | 5.24 | -0.1 | -1.87 | 5.34 | 5.37 | 5.225 | 90343 |
| 1716590400 | 5.34 | 0.23 | 4.50 | 5.17 | 5.3625 | 5.1 | 242638 |
| 1716504000 | 5.11 | -0.07 | -1.35 | 5.2 | 5.2699999 | 5.08 | 181372 |
| 1716417600 | 5.18 | -0.07 | -1.33 | 5.25 | 5.3099 | 5.12 | 175069 |
| 1716331200 | 5.25 | -0.03 | -0.57 | 5.25 | 5.4 | 5.21 | 194212 |
| 1716244800 | 5.28 | 0.07 | 1.34 | 5.19 | 5.4 | 5.19 | 88855 |
| 1715985600 | 5.21 | -0.12 | -2.25 | 5.35 | 5.42 | 5.19 | 107782 |
| 1715899200 | 5.33 | -0.21 | -3.79 | 5.5199999 | 5.585 | 5.32 | 123309 |
| 1715812800 | 5.54 | -0.33 | -5.62 | 5.95 | 5.95 | 5.5199999 | 165004 |
| 1715726400 | 5.87 | 0.2 | 3.53 | 5.67 | 5.99 | 5.67 | 185880 |
| 1715640000 | 5.67 | 0.4 | 7.59 | 5.3099999 | 5.72 | 5.16 | 1011268 |
| 1715380800 | 5.2699999 | 0.14 | 2.73 | 5.25 | 5.39 | 5 | 209506 |
| 1715294400 | 5.13 | 0.08 | 1.58 | 5.01 | 5.26 | 5.01 | 190250 |
| 1715208000 | 5.05 | -0.1 | -1.94 | 5.09 | 5.14 | 5 | 352881 |
| 1715121600 | 5.15 | -0.03 | -0.58 | 5.2 | 5.3391 | 5.08 | 91944 |
| 1715035200 | 5.18 | 0.01 | 0.19 | 5.16 | 5.3099999 | 5.11 | 84656 |
| 1714776000 | 5.17 | -0.12 | -2.27 | 5.37 | 5.43 | 5.08 | 163165 |
| 1714689600 | 5.29 | 0.13 | 2.52 | 5.26 | 5.35 | 5.05 | 77006 |
| 1714603200 | 5.16 | -0.05 | -0.96 | 5.16 | 5.25 | 4.94 | 242604 |
| 1714516800 | 5.21 | -0.39 | -6.96 | 5.55 | 5.62 | 5.17 | 292434 |
| 1714430400 | 5.6 | -0.06 | -1.06 | 5.68 | 5.831 | 5.6 | 91678 |
| 1714171200 | 5.66 | -0.08 | -1.39 | 5.76 | 5.82 | 5.5599999 | 149804 |
| 1714084800 | 5.74 | 0.23 | 4.17 | 5.47 | 5.7699999 | 5.3901 | 139039 |
| 1713998400 | 5.51 | 0.18 | 3.38 | 5.37 | 5.54 | 5.28 | 126877 |
| 1713912000 | 5.33 | 0.04 | 0.76 | 5.3 | 5.39 | 5.14 | 110936 |
| 1713825600 | 5.29 | -0.01 | -0.19 | 5.33 | 5.39 | 5.17 | 101006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
