Free Trial

Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free SHCO Stock Alerts
$5.12
-0.21 (-3.94%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Soho House & Co Inc. Stock Price Performance

5 Day
Performance
-4.12%
1 Month
Performance
-0.78%
3 Month
Performance
-14.24%
6 Month
Performance
-23.47%
Year-To-Date
Performance
-28.09%
1 Year
Performance
-16.61%
Receive SHCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

SHCO Stock Chart for Saturday, June, 1, 2024

SHCO Chart by TradingView

Soho House & Co Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.34$5.13
-3.93%		$5.40$5.10280,034 shs$1.00 billion
05/30/2024$5.12$5.34
+4.30%		$5.41$5.18124,848 shs$1.04 billion
05/29/2024$5.23$5.12
-2.10%		$5.24$5.10191,216 shs$1.00 billion
05/28/2024$5.34$5.23
-2.06%		$5.37$5.23243,493 shs$1.02 billion
05/27/2024$5.34$5.34$5.36$5.10242,600 shs$1.04 billion
05/24/2024$5.12$5.34
+4.30%		$5.36$5.10242,638 shs$1.04 billion
05/23/2024$5.18$5.12
-1.16%		$5.28$5.08189,556 shs$1.00 billion
05/22/2024$5.25$5.18
-1.33%		$5.31$5.12175,069 shs$1.01 billion
05/21/2024$5.28$5.25
-0.57%		$5.40$5.21194,212 shs$1.03 billion
05/20/2024$5.21$5.28
+1.34%		$5.40$5.1988,855 shs$1.03 billion
05/17/2024$5.36$5.21
-2.80%		$5.42$5.19107,782 shs$1.02 billion
05/16/2024$5.54$5.36
-3.25%		$5.56$5.32123,309 shs$1.05 billion
05/15/2024$5.87$5.54
-5.62%		$5.95$5.52165,004 shs$1.08 billion
05/14/2024$5.67$5.87
+3.53%		$5.99$5.67185,880 shs$1.15 billion
05/13/2024$5.27$5.67
+7.59%		$5.72$5.161.00 million shs$1.11 billion
05/10/2024$5.13$5.27
+2.73%		$5.39$5.00209,505 shs$1.03 billion
05/09/2024$5.05$5.13
+1.58%		$5.26$5.01190,250 shs$1.00 billion
05/08/2024$5.15$5.05
-1.94%		$5.14$5.00352,856 shs$988.13 million
05/07/2024$5.18$5.15
-0.58%		$5.34$5.1191,925 shs$1.01 billion
05/06/2024$5.17$5.18
+0.19%		$5.31$5.1184,656 shs$1.01 billion
05/03/2024$5.29$5.17
-2.27%		$5.40$5.08162,971 shs$1.01 billion
05/02/2024$5.16$5.29
+2.52%		$5.35$5.0577,006 shs$1.04 billion
05/01/2024$5.21$5.16
-0.96%		$5.25$4.94242,604 shs$1.01 billion
04/30/2024$5.64$5.21
-7.62%		$5.62$5.17292,394 shs$1.02 billion
04/29/2024$5.66$5.64
-0.35%		$5.83$5.6057,980 shs$1.10 billion
04/26/2024$5.74$5.66
-1.39%		$5.82$5.56149,804 shs$1.11 billion
04/25/2024$5.51$5.74
+4.17%		$5.77$5.39139,642 shs$1.12 billion
04/24/2024$5.33$5.51
+3.38%		$5.54$5.28126,872 shs$1.08 billion
04/23/2024$5.29$5.33
+0.76%		$5.39$5.14110,936 shs$1.04 billion
04/22/2024$5.30$5.29
-0.19%		$5.38$5.17101,006 shs$1.04 billion
04/19/2024$5.36$5.31
-0.93%		$5.39$5.20142,251 shs$1.04 billion
04/18/2024$5.49$5.36
-2.37%		$5.53$5.27180,921 shs$1.05 billion
04/17/2024$5.45$5.49
+0.73%		$5.63$5.44122,212 shs$1.07 billion
04/16/2024$5.48$5.45
-0.55%		$5.51$5.27192,046 shs$1.07 billion
04/15/2024$5.45$5.48
+0.55%		$5.60$5.40222,046 shs$1.07 billion
04/12/2024$5.70$5.45
-4.30%		$5.72$5.36170,262 shs$1.07 billion
04/11/2024$5.64$5.70
+0.98%		$5.78$5.49130,162 shs$1.11 billion
04/10/2024$5.82$5.64
-3.09%		$5.71$5.52189,271 shs$1.10 billion
04/09/2024$5.76$5.82
+1.04%		$5.84$5.61234,380 shs$1.14 billion
04/08/2024$5.75$5.76
+0.17%		$5.86$5.63119,184 shs$1.13 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$5.50$5.75
+4.55%		$5.76$5.48146,769 shs$1.13 billion
04/04/2024$5.67$5.50
-3.00%		$5.88$5.46170,034 shs$1.08 billion
04/03/2024$5.59$5.67
+1.43%		$5.72$5.55121,166 shs$1.11 billion
04/02/2024$5.80$5.59
-3.54%		$5.75$5.48230,027 shs$1.09 billion
04/01/2024$5.67$5.80
+2.20%		$5.93$5.70115,682 shs$1.13 billion
03/29/2024$5.67$5.67$6.06$5.55254,939 shs$1.11 billion
03/28/2024$5.97$5.67
-5.03%		$6.06$5.55254,937 shs$1.11 billion
03/27/2024$5.97$5.97$5.99$5.76376,604 shs$1.17 billion
03/26/2024$6.04$5.97
-1.16%		$6.09$5.87157,461 shs$1.17 billion
03/25/2024$6.05$6.04
-0.17%		$6.21$6.00106,104 shs$1.18 billion
03/22/2024$6.00$6.05
+0.92%		$6.19$5.99200,019 shs$1.18 billion
03/21/2024$6.03$6.00
-0.58%		$6.17$5.97188,216 shs$1.17 billion
03/20/2024$6.13$6.03
-1.63%		$6.12$5.96218,108 shs$1.18 billion
03/19/2024$6.01$6.13
+2.00%		$6.26$5.82476,739 shs$1.20 billion
03/18/2024$4.97$6.01
+20.93%		$6.34$5.091.34 million shs$1.17 billion
03/15/2024$5.73$4.97
-13.26%		$5.38$4.90511,089 shs$969.25 million
03/14/2024$5.95$5.73
-3.70%		$5.96$5.65170,674 shs$1.12 billion
03/13/2024$5.94$5.95
+0.17%		$6.02$5.8782,785 shs$1.16 billion
03/12/2024$5.96$5.94
-0.34%		$6.06$5.82131,901 shs$1.16 billion
03/11/2024$6.03$5.96
-1.16%		$6.14$5.8664,719 shs$1.16 billion
03/08/2024$5.92$6.02
+1.69%		$6.10$5.9380,525 shs$1.17 billion
03/07/2024$5.89$5.92
+0.51%		$5.98$5.8264,542 shs$1.15 billion
03/06/2024$5.88$5.89
+0.17%		$6.02$5.8368,856 shs$1.15 billion
03/05/2024$6.06$5.88
-2.97%		$6.06$5.72246,596 shs$1.15 billion
03/04/2024$5.97$6.06
+1.51%		$6.35$5.84263,982 shs$1.18 billion
03/01/2024$5.82$5.97
+2.58%		$6.01$5.78135,571 shs$1.16 billion
02/29/2024$5.66$5.82
+2.83%		$5.99$5.62337,478 shs$1.13 billion

Related Companies:
This page (NYSE:SHCO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings