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 | -0.33 | -6.53465346535 | 5.05 | 5.05 | 4.96 | 1370 | 5.04901424 | DE |
| 4 | -0.33 | -6.53465346535 | 5.05 | 5.05 | 4.96 | 1370 | 5.04901424 | DE |
| 12 | -0.3799999 | -7.45097857747 | 5.0999999 | 5.3499999 | 4.68 | 786 | 4.93562697 | DE |
| 26 | -1.98 | -29.552238806 | 6.7 | 6.8 | 4.22 | 592 | 5.22796489 | DE |
| 52 | -1.43 | -23.2520325203 | 6.15 | 7.35 | 4.22 | 617 | 5.70685525 | DE |
| 156 | -1.43 | -23.2520325203 | 6.15 | 7.35 | 4.22 | 617 | 5.70685525 | DE |
| 260 | -1.43 | -23.2520325203 | 6.15 | 7.35 | 4.22 | 617 | 5.70685525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1718915220 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1718828820 | 4.96 | -0.09 | -1.78 | 4.96 | 4.96 | 4.96 | 30 |
| 1718742360 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 2709 |
| 1718655960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718396760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718310360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718223960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718137560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718051160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717791960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717705560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717619160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717532760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717446360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717187160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717100760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717014360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716927960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716841560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716582360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716495960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716409560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716323160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716236760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715977560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715891160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715804760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715718360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715631960 | 5 | 0.28 | 5.93 | 5 | 5 | 5 | 200 |
| 1715372820 | 4.72 | -0.02 | -0.42 | 4.84 | 4.84 | 4.68 | 2300 |
| 1715286420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1715200020 | 4.74 | -0.12 | -2.47 | 4.74 | 4.74 | 4.74 | 6 |
| 1715113620 | 4.86 | -0.49 | -9.16 | 4.86 | 4.86 | 4.86 | 14 |
| 1715027220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1714768020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1714681620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1714508820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1714422420 | 5.3499999 | 0.25 | 4.90 | 5.3499999 | 5.3499999 | 5.3499999 | 25 |
| 1714163220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1714076820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713990420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713904020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713817620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713558420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713472020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713385620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1713299220 | 5.0999999 | -0.35 | -6.42 | 5.0999999 | 5.0999999 | 5.0999999 | 1000 |
| 1713216420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712957220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712870820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712784420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712698020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712611620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712352420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712266020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712179620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1712093220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1711661220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1711574820 | 5.45 | 0.15 | 2.83 | 5.45 | 5.45 | 5.45 | 20 |
| 1711432800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1711346400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
