Soho House & Co Inc (75Z)
TG
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 | 0.3 | 4.16666666667 | 7.2 | 7.35 | 7.2 | 260 | 7.21282051 | DE |
| 4 | 2.76 | 58.2278481013 | 4.74 | 7.6 | 4.7 | 1396 | 7.08046073 | DE |
| 12 | 2.45 | 48.5148514851 | 5.05 | 7.6 | 4.44 | 1329 | 5.91846095 | DE |
| 26 | 1.9 | 33.9285714286 | 5.6 | 7.6 | 4.28 | 1155 | 5.60644561 | DE |
| 52 | 3.28 | 77.7251184834 | 4.22 | 7.6 | 4.22 | 938 | 5.45039019 | DE |
| 156 | 1.35 | 21.9512195122 | 6.15 | 7.6 | 4.22 | 861 | 5.64318762 | DE |
| 260 | 1.35 | 21.9512195122 | 6.15 | 7.6 | 4.22 | 861 | 5.64318762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736458020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736371620 | 7.25 | -0.1 | -1.36 | 7.25 | 7.25 | 7.25 | 20 |
| 1736285220 | 7.35 | 0.15 | 2.08 | 7.35 | 7.35 | 7.35 | 60 |
| 1736198820 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1735939620 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 700 |
| 1735853220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1735594020 | 7.3 | 0.1 | 1.39 | 7.3 | 7.3 | 7.3 | 190 |
| 1735334820 | 7.2 | 0.05 | 0.70 | 7.2 | 7.2 | 7.2 | 30 |
| 1734989220 | 7.15 | -0.15 | -2.05 | 6.95 | 7.15 | 6.95 | 321 |
| 1734730020 | 7.3 | 0.05 | 0.69 | 7.05 | 7.3 | 6.7 | 1120 |
| 1734643620 | 7.25 | 2.51 | 52.95 | 4.7 | 7.6 | 4.7 | 9276 |
| 1734557220 | 4.74 | 0.3 | 6.76 | 4.74 | 4.74 | 4.74 | 850 |
| 1734470820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734384420 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734125220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734038820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733952420 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733866020 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733779620 | 4.44 | -0.3 | -6.33 | 4.44 | 4.44 | 4.44 | 700 |
| 1733520420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1733434020 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1733347620 | 4.74 | -0.22 | -4.44 | 4.74 | 4.74 | 4.74 | 475 |
| 1733261220 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1733174820 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1732915620 | 4.96 | 0.32 | 6.90 | 4.96 | 4.96 | 4.96 | 810 |
| 1732829220 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1732742820 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1732656420 | 4.6399999 | -0.18 | -3.73 | 4.6399999 | 4.6399999 | 4.6399999 | 3480 |
| 1732570020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1732310820 | 4.82 | 0.06 | 1.26 | 4.78 | 4.86 | 4.78 | 5669 |
| 1732224420 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1732138020 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1732051620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1731965220 | 4.76 | -0.29 | -5.74 | 4.76 | 4.76 | 4.76 | 50 |
| 1731705960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731619560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731533160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731446760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731360360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731101160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731014760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1730928360 | 5.05 | 0.15 | 3.06 | 5.05 | 5.05 | 5.05 | 224 |
| 1730841960 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1730755560 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1730496360 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 25 |
| 1730406360 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1730319960 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1730233560 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1730147160 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729887960 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729801560 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729715160 | 4.86 | -0.19 | -3.76 | 4.86 | 4.86 | 4.86 | 1043 |
| 1729628760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729542360 | 5.05 | 0.35 | 7.45 | 5.05 | 5.05 | 5.05 | 200 |
| 1729283160 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1729196760 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1729110360 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1729023960 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1728937560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1728678360 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
