Soho House and Co Inc (SHCO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -10.7902735562 | 6.58 | 6.7 | 5.83 | 358376 | 6.18261603 | CS |
| 4 | -1.93 | -24.7435897436 | 7.8 | 7.98 | 5.83 | 358772 | 6.93812401 | CS |
| 12 | 0.82 | 16.2376237624 | 5.05 | 8.47 | 4.87 | 681776 | 7.43635036 | CS |
| 26 | 0.43 | 7.90441176471 | 5.44 | 8.47 | 4.6 | 359227 | 7.0704729 | CS |
| 52 | -0.11 | -1.83946488294 | 5.98 | 8.47 | 4.43 | 289542 | 6.45591458 | CS |
| 156 | -0.58 | -8.99224806202 | 6.45 | 8.4847 | 4.35 | 244776 | 6.47323512 | CS |
| 260 | -0.58 | -8.99224806202 | 6.45 | 8.4847 | 4.35 | 244776 | 6.47323512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 5.87 | -0.19 | -3.14 | 6 | 6.08 | 5.83 | 491864 |
| 1741646400 | 6.0599999 | -0.35 | -5.46 | 6.29 | 6.44 | 6 | 493124 |
| 1741390800 | 6.41 | 0 | 0.00 | 6.37 | 6.505 | 6.37 | 406480 |
| 1741304400 | 6.41 | -0.15 | -2.29 | 6.42 | 6.7 | 6.3452 | 195380 |
| 1741218000 | 6.5599999 | 0.22 | 3.47 | 6.58 | 6.6 | 6.34 | 205033 |
| 1741131600 | 6.34 | -0.26 | -3.94 | 6.6 | 6.61 | 6.2 | 706574 |
| 1741045200 | 6.6 | -0.44 | -6.25 | 7.06 | 7.06 | 6.55 | 641239 |
| 1740786000 | 7.04 | -0.25 | -3.43 | 7.26 | 7.39 | 6.84 | 1065768 |
| 1740699600 | 7.29 | -0.17 | -2.28 | 7.53 | 7.53 | 7.265 | 309868 |
| 1740613200 | 7.46 | -0.1 | -1.32 | 7.59 | 7.65 | 7.425 | 155155 |
| 1740526800 | 7.56 | -0.02 | -0.26 | 7.53 | 7.635 | 7.49 | 138950 |
| 1740440400 | 7.58 | -0.01 | -0.13 | 7.55 | 7.63 | 7.42 | 195248 |
| 1740181200 | 7.59 | -0.1 | -1.30 | 7.63 | 7.72 | 7.55 | 409721 |
| 1740094800 | 7.69 | -0.09 | -1.16 | 7.83 | 7.83 | 7.63 | 334312 |
| 1740008400 | 7.78 | 0.01 | 0.13 | 7.82 | 7.82 | 7.7 | 225145 |
| 1739922000 | 7.77 | -0.11 | -1.40 | 7.8 | 7.965 | 7.75 | 294306 |
| 1739576400 | 7.88 | -0.04 | -0.51 | 7.71 | 7.925 | 7.71 | 145679 |
| 1739490000 | 7.92 | 0.01 | 0.13 | 7.96 | 7.96 | 7.76 | 138051 |
| 1739403600 | 7.91 | 0.05 | 0.64 | 7.8 | 7.98 | 7.71 | 264767 |
| 1739317200 | 7.86 | -0.04 | -0.51 | 7.85 | 7.965 | 7.7734 | 190650 |
| 1739230800 | 7.9 | 0.11 | 1.41 | 7.8 | 7.97 | 7.75 | 239175 |
| 1738971600 | 7.79 | 0.02 | 0.26 | 7.7 | 7.85 | 7.54 | 429843 |
| 1738885200 | 7.77 | 0.18 | 2.37 | 7.59 | 7.8 | 7.56 | 480976 |
| 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 | 503918 |
| 1738366800 | 7.87 | -0.11 | -1.38 | 7.8 | 8.17 | 7.8 | 423556 |
| 1738280400 | 7.98 | -0.31 | -3.74 | 8.34 | 8.34 | 7.9 | 881939 |
| 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 | 7.58 | 7.7 | 7.52 | 315756 |
| 1736379600 | 7.64 | -0.02 | -0.26 | 7.59 | 7.71 | 7.53 | 234720 |
| 1736293200 | 7.66 | 0.04 | 0.52 | 7.7 | 7.7072 | 7.5408 | 169792 |
| 1736206800 | 7.62 | 0.18 | 2.42 | 7.41 | 7.65 | 7.4 | 206497 |
| 1735947600 | 7.44 | 0.04 | 0.54 | 7.42 | 7.55 | 7.28 | 153853 |
| 1735861200 | 7.4 | -0.05 | -0.67 | 7.47 | 7.55 | 7.01 | 199207 |
| 1735688400 | 7.45 | -0.05 | -0.67 | 7.47 | 7.62 | 7.39 | 123815 |
| 1735602000 | 7.5 | -0.09 | -1.19 | 7.52 | 7.7 | 7.43 | 160345 |
| 1735342800 | 7.59 | 0.12 | 1.61 | 7.39 | 7.84 | 7.18 | 384033 |
| 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 | 606391 |
| 1734738000 | 7.07 | -0.15 | -2.08 | 7.31 | 7.84 | 6.82 | 1541926 |
| 1734651600 | 7.22 | 2.31 | 47.05 | 7.89 | 8.09 | 7.19 | 9244073 |
| 1734565200 | 4.91 | -0.14 | -2.77 | 5.05 | 5.15 | 4.87 | 169270 |
| 1734478800 | 5.05 | 0.01 | 0.20 | 5.04 | 5.1482 | 4.98 | 138978 |
| 1734392400 | 5.04 | 0.08 | 1.61 | 4.91 | 5.08 | 4.86 | 89249 |
| 1734133200 | 4.96 | -0.03 | -0.60 | 5 | 5.04 | 4.87 | 66560 |
| 1734046800 | 4.99 | 0.02 | 0.40 | 4.96 | 5.0599999 | 4.88 | 70214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
