6.31
price down icon0.63%   -0.04
after-market After Hours: 6.31
loading

Soho House Co Inc Stock (SHCO) Price History

The historical daily chart and data for Soho House Co Inc stock (SHCO), show that the latest closing stock price as of August 01, 2025, is $6.31.
  • Soho House Co Inc all-time high stock price is $8.4847, occurred on November 08, 2023.
  • The lowest Soho House Co Inc stock price recorded was $4.35 on February 07, 2024. Since then, Soho House Co Inc's stock price has risen over 45.06% to $6.31 now.
  • The 52-week high stock price for SHCO is $8.47, representing a 34.23% increase from the current share price, occurred on January 29, 2025.
  • The 52-week low stock price for SHCO is $4.43, indicating a -29.79% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about SHCO historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $6.33 $6.12 $0.21 287,065.0 -0.63%
Jul 31, 2025 $6.53 $6.31 $0.22 207,407.0 -0.31%
Jul 30, 2025 $6.58 $6.35 $0.2281 156,895.0 -2.15%
Jul 29, 2025 $6.53 $6.30 $0.23 203,316.0 +1.56%
Jul 28, 2025 $6.58 $6.40 $0.1799 154,909.0 -1.99%
Jul 25, 2025 $6.63 $6.43 $0.20 158,438.0 +1.24%
Jul 24, 2025 $6.75 $6.46 $0.29 167,753.0 -0.92%
Jul 23, 2025 $6.59 $6.48 $0.11 135,036.0 +2.19%
Jul 22, 2025 $6.45 $6.24 $0.21 652,313.0 -1.69%
Jul 21, 2025 $6.86 $6.44 $0.42 545,593.0 -5.39%
Jul 18, 2025 $6.90 $6.67 $0.23 305,816.0 +1.93%
Jul 17, 2025 $6.93 $6.72 $0.215 217,372.0 -1.46%
Jul 16, 2025 $7.08 $6.79 $0.29 205,270.0 -0.73%
Jul 15, 2025 $7.15 $6.82 $0.33 214,035.0 -2.55%
Jul 14, 2025 $7.21 $6.95 $0.26 463,242.0 -2.49%
Jul 11, 2025 $7.48 $7.10 $0.3778 424,267.0 -2.82%
Jul 10, 2025 $7.46 $7.25 $0.21 499,181.0 +1.36%
Jul 09, 2025 $7.64 $7.25 $0.39 379,625.0 -2.52%
Jul 08, 2025 $7.71 $7.47 $0.24 229,058.0 +0.13%
Jul 07, 2025 $7.68 $7.41 $0.27 211,575.0 -1.57%
Jul 03, 2025 $7.81 $7.64 $0.17 139,948.0 -0.91%

Soho House Co Inc Stock (SHCO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Soho House Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Soho House Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Soho House Co Inc Stock (SHCO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.33 $6.12 $0.21 287,065.0 +0.00%
Jul, 2025 $7.81 $6.12 $1.69 6,776,767.0 -14.15%
Jun, 2025 $7.46 $6.21 $1.25 3,911,902.0 +16.48%
May, 2025 $6.84 $5.82 $1.02 4,021,567.0 +4.99%
Apr, 2025 $6.74 $4.77 $1.97 7,718,740.0 -2.75%
Mar, 2025 $7.32 $5.15 $2.17 9,190,409.0 -12.22%
Feb, 2025 $7.99 $6.84 $1.15 6,487,338.0 -10.55%
Jan, 2025 $8.47 $7.01 $1.46 11,712,916.0 +5.64%

Soho House Co Inc Stock (SHCO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.09 $4.60 $3.49 15,238,139.0 +50.00%
Nov, 2024 $5.61 $4.73 $0.878 1,982,393.0 -5.84%
Oct, 2024 $5.64 $4.95 $0.69 1,970,614.0 +4.12%
Sep, 2024 $6.20 $4.83 $1.37 2,769,541.0 -18.92%
Aug, 2024 $6.49 $4.43 $2.06 5,957,218.0 +25.55%
Jul, 2024 $6.17 $4.77 $1.40 4,176,369.0 -5.65%
Jun, 2024 $5.55 $4.83 $0.72 4,459,593.0 +3.71%
May, 2024 $5.99 $4.94 $1.05 4,730,342.0 -1.73%
Apr, 2024 $5.92 $5.14 $0.785 3,493,170.0 -8.11%
Mar, 2024 $6.35 $4.90 $1.45 5,146,873.0 -2.58%
Feb, 2024 $6.61 $4.35 $2.26 8,725,896.0 -5.37%
Jan, 2024 $7.10 $6.10 $1.00 2,067,090.0 -13.62%

Soho House Co Inc Stock (SHCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.67 $6.22 $1.45 2,437,909.0 +13.20%
Nov, 2023 $8.48 $5.86 $2.62 6,032,627.0 -12.64%
Oct, 2023 $8.03 $6.47 $1.56 5,675,557.0 +3.90%
Sep, 2023 $8.11 $6.47 $1.64 7,187,494.0 +1.91%
Aug, 2023 $7.84 $5.76 $2.08 4,802,001.0 +13.90%
Jul, 2023 $6.00 $5.01 $0.99 2,152,113.0 +10.15%
Jun, 2023 $6.73 $4.87 $1.86 3,068,087.0 -9.97%
May, 2023 $7.68 $5.80 $1.88 2,771,282.0 -7.81%
Apr, 2023 $6.90 $5.43 $1.47 1,839,924.0 -0.15%
Mar, 2023 $6.70 $6.23 $0.47 369,905.0 +0.00%
$23.78
price down icon 4.84%
$33.46
price down icon 1.06%
lodging H
$137.50
price down icon 2.46%
lodging CHH
$125.92
price down icon 1.40%
lodging WH
$83.83
price down icon 2.52%
Cap:     |  Volume (24h):