SHCO - Soho House & Co Inc.
5.97
-0.190 -3.183%
Share volume: 330,718
Last Updated: 05-09-2025
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.16
-0.19
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.75 | $6.75 | $6.75 | $6.75 | $5.82 | $5.82 | $5.97 | $5.97 | 330,718 | $330,718.00 |
| 05-08-2025 | $6.41 | $6.41 | $6.41 | $6.41 | $6.12 | $6.12 | $6.16 | $6.16 | 139,874 | $139,874.00 |
| 05-07-2025 | $6.09 | $6.09 | $6.35 | $6.35 | $6.02 | $6.02 | $6.33 | $6.33 | 234,212 | $234,212.00 |
| 05-06-2025 | $5.99 | $5.99 | $6.14 | $6.14 | $5.99 | $5.99 | $6.07 | $6.07 | 143,239 | $143,239.00 |
| 05-05-2025 | $6.30 | $6.30 | $6.34 | $6.34 | $6.05 | $6.05 | $6.10 | $6.10 | 209,734 | $209,734.00 |
| 05-02-2025 | $6.32 | $6.32 | $6.58 | $6.58 | $6.26 | $6.26 | $6.37 | $6.37 | 218,421 | $218,421.00 |
| 05-01-2025 | $6.05 | $6.05 | $6.39 | $6.39 | $5.99 | $5.99 | $6.23 | $6.23 | 311,982 | $311,982.00 |
| 04-30-2025 | $5.81 | $5.81 | $6.16 | $6.16 | $5.81 | $5.81 | $6.01 | $6.01 | 293,034 | $293,034.00 |
| 04-29-2025 | $5.80 | $5.80 | $5.98 | $5.98 | $5.70 | $5.70 | $5.94 | $5.94 | 158,241 | $158,241.00 |
| 04-28-2025 | $5.89 | $5.89 | $6.00 | $6.00 | $5.68 | $5.68 | $5.80 | $5.80 | 190,676 | $190,676.00 |
