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 | -0.22 | -2.8314028314 | 7.77 | 8.47 | 7.55 | 1195934 | 8.11471309 | CS |
| 4 | -0.04 | -0.527009222661 | 7.59 | 8.47 | 7.3 | 799217 | 7.85519323 | CS |
| 12 | 2.22 | 41.6510318949 | 5.33 | 8.47 | 4.6 | 571924 | 7.30983002 | CS |
| 26 | 3.12 | 70.4288939052 | 4.43 | 8.47 | 4.43 | 334176 | 6.82836446 | CS |
| 52 | 1.15 | 17.96875 | 6.4 | 8.47 | 4.35 | 291692 | 6.26022688 | CS |
| 156 | 1.1 | 17.0542635659 | 6.45 | 8.4847 | 4.35 | 238868 | 6.42410192 | CS |
| 260 | 1.1 | 17.0542635659 | 6.45 | 8.4847 | 4.35 | 238868 | 6.42410192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 7.59 | -0.05 | -0.65 | 7.74 | 7.775 | 7.55 | 494058 |
| 1738712400 | 7.64 | -0.09 | -1.16 | 7.7 | 7.86 | 7.5815 | 484107 |
| 1738626000 | 7.73 | -0.14 | -1.78 | 7.8 | 7.99 | 7.71 | 492019 |
| 1738366800 | 7.87 | -0.11 | -1.38 | 7.8 | 8.17 | 7.8 | 424022 |
| 1738280400 | 7.98 | -0.31 | -3.74 | 8.34 | 8.34 | 7.9 | 883029 |
| 1738194000 | 8.2899999 | 0.92 | 12.48 | 7.77 | 8.47 | 7.615 | 3686152 |
| 1738107600 | 7.37 | -0.08 | -1.07 | 7.38 | 7.54 | 7.3301 | 200354 |
| 1738021200 | 7.45 | -0.23 | -2.99 | 7.6 | 7.72 | 7.42 | 545786 |
| 1737762000 | 7.68 | -0.05 | -0.65 | 7.54 | 7.75 | 7.5 | 311940 |
| 1737675600 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1737589200 | 7.73 | -0.06 | -0.77 | 7.7 | 7.805 | 7.6 | 2453039 |
| 1737502800 | 7.79 | 0.26 | 3.45 | 7.5 | 7.8 | 7.5 | 178265 |
| 1737157200 | 7.53 | -0.11 | -1.44 | 7.66 | 7.77 | 7.4 | 781839 |
| 1737070800 | 7.64 | -0.12 | -1.55 | 7.81 | 7.81 | 7.49 | 185939 |
| 1736984400 | 7.76 | 0.11 | 1.44 | 7.74 | 7.915 | 7.51 | 121379 |
| 1736898000 | 7.65 | -0.12 | -1.54 | 7.78 | 8 | 7.3 | 2067323 |
| 1736811600 | 7.77 | 0.11 | 1.44 | 7.65 | 7.81 | 7.564 | 210684 |
| 1736552400 | 7.66 | 0.02 | 0.26 | 7.66 | 7.7 | 7.52 | 310638 |
| 1736379600 | 7.64 | -0.02 | -0.26 | 7.59 | 7.71 | 7.53 | 231723 |
| 1736293200 | 7.66 | 0.04 | 0.52 | 7.62 | 7.7072 | 7.5408 | 161122 |
| 1736206800 | 7.62 | 0.18 | 2.42 | 7.455 | 7.65 | 7.455 | 203574 |
| 1735947600 | 7.44 | 0.04 | 0.54 | 7.445 | 7.55 | 7.28 | 153326 |
| 1735861200 | 7.4 | -0.05 | -0.67 | 7.26 | 7.55 | 7.01 | 194739 |
| 1735688400 | 7.45 | -0.05 | -0.67 | 7.47 | 7.62 | 7.39 | 123815 |
| 1735602000 | 7.5 | -0.09 | -1.19 | 7.53 | 7.7 | 7.43 | 158129 |
| 1735342800 | 7.59 | 0.12 | 1.61 | 7.47 | 7.84 | 7.18 | 381174 |
| 1735256400 | 7.47 | 0.3 | 4.18 | 7.12 | 7.55 | 6.8501 | 1254775 |
| 1735077840 | 7.17 | -0.32 | -4.27 | 7.49 | 7.525 | 7.09 | 363846 |
| 1734997200 | 7.49 | 0.42 | 5.94 | 7.15 | 7.7 | 7.15 | 602158 |
| 1734738000 | 7.07 | -0.15 | -2.08 | 7.38 | 7.84 | 6.82 | 1490942 |
| 1734651600 | 7.22 | 2.31 | 47.05 | 7.84 | 8.09 | 7.19 | 9198991 |
| 1734565200 | 4.91 | -0.14 | -2.77 | 5.0571 | 5.15 | 4.87 | 168955 |
| 1734478800 | 5.05 | 0.01 | 0.20 | 5.055 | 5.1482 | 5 | 138231 |
| 1734392400 | 5.04 | 0.08 | 1.61 | 4.91 | 5.08 | 4.86 | 88686 |
| 1734133200 | 4.96 | -0.03 | -0.60 | 4.995 | 5.04 | 4.87 | 65746 |
| 1734046800 | 4.99 | 0.02 | 0.40 | 4.89 | 5.0599999 | 4.89 | 67632 |
| 1733960400 | 4.97 | 0.11 | 2.26 | 4.805 | 5.005 | 4.75 | 213755 |
| 1733874000 | 4.86 | 0.15 | 3.18 | 4.67 | 4.89 | 4.6 | 198362 |
| 1733787600 | 4.71 | -0.11 | -2.28 | 4.79 | 4.86 | 4.63 | 215642 |
| 1733528400 | 4.82 | 0.07 | 1.47 | 4.86 | 4.9299 | 4.74 | 128727 |
| 1733442000 | 4.75 | -0.27 | -5.38 | 5.03 | 5.0799 | 4.742 | 198025 |
| 1733355600 | 5.0199999 | -0.02 | -0.40 | 4.98 | 5.08 | 4.96 | 72116 |
| 1733269200 | 5.04 | 0 | 0.00 | 5.035 | 5.07 | 4.93 | 56098 |
| 1733182800 | 5.04 | 0.04 | 0.80 | 5 | 5.105 | 4.97 | 67131 |
| 1732917840 | 5 | -0.03 | -0.60 | 5.09 | 5.15 | 5 | 38668 |
| 1732750800 | 5.03 | 0.22 | 4.57 | 4.95 | 5.13 | 4.795 | 147718 |
| 1732664400 | 4.8099999 | -0.2 | -3.99 | 4.95 | 5.07 | 4.8099999 | 153169 |
| 1732578000 | 5.01 | -0.03 | -0.60 | 4.925 | 5.1399 | 4.925 | 121220 |
| 1732318800 | 5.04 | -0.02 | -0.40 | 5 | 5.16 | 5 | 81735 |
| 1732232400 | 5.0599999 | 0.3 | 6.30 | 4.83 | 5.08 | 4.73 | 67991 |
| 1732146000 | 4.76 | -0.17 | -3.45 | 4.91 | 4.94 | 4.76 | 51769 |
| 1732059600 | 4.93 | -0.12 | -2.38 | 5.025 | 5.1 | 4.88 | 93693 |
| 1731973200 | 5.05 | -0.08 | -1.56 | 5.12 | 5.14 | 4.9 | 110998 |
| 1731714000 | 5.13 | -0.26 | -4.82 | 5.36 | 5.375 | 5.08 | 149592 |
| 1731627600 | 5.39 | -0.02 | -0.37 | 5.4349999 | 5.5 | 5.25 | 84380 |
| 1731541200 | 5.41 | 0.09 | 1.69 | 5.3103999 | 5.42 | 5.28 | 85010 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.375 | 5.43 | 5.25 | 76992 |
| 1731368400 | 5.45 | 0 | 0.00 | 5.485 | 5.5 | 5.33 | 60595 |
| 1731109200 | 5.45 | -0.07 | -1.27 | 5.47 | 5.608 | 5.38 | 107043 |
| 1731022800 | 5.5199999 | -0.02 | -0.36 | 5.5 | 5.5699 | 5.44 | 85333 |
| 1730936400 | 5.54 | 0.16 | 2.97 | 5.5 | 5.6 | 5.38 | 111954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
