Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History $6.37 +0.14 (+2.25%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$6.37 0.00 (0.00%) As of 05/2/2025 05:57 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Soho House & Co Inc. Stock Price Performance 5 Day Performance+10.21%1 Month Performance+6.08%3 Month Performance-17.59%6 Month Performance+17.96%Year-To-Date Performance-14.50%1 Year Performance+23.21% Receive SHCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter. Email Address SHCO Stock Chart for Sunday, May, 4, 2025 SHCO Chart by TradingView Soho House & Co Inc. Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$6.22$6.37+2.41%$6.58$6.26218,396 shs$1.24 billion05/01/2025$6.00$6.22+3.67%$6.39$5.99311,982 shs$1.21 billion04/30/2025$5.94$6.00+1.10%$6.16$5.81293,034 shs$1.17 billion04/29/2025$5.78$5.94+2.68%$5.98$5.70158,241 shs$1.15 billion04/28/2025$5.90$5.78-2.03%$6.00$5.68188,076 shs$1.12 billion04/25/2025$5.74$5.90+2.79%$5.97$5.68222,544 shs$1.15 billion04/24/2025$5.45$5.74+5.34%$5.78$5.36229,825 shs$1.12 billion04/23/2025$5.30$5.45+2.83%$5.62$5.39188,948 shs$1.06 billion04/22/2025$5.10$5.30+3.90%$5.41$5.19184,018 shs$1.03 billion04/21/2025$5.11$5.10-0.10%$5.18$5.02359,502 shs$991.94 million Get the Latest News and Ratings for SHCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$5.11$5.11$5.19$5.09196,030 shs$992.91 million04/17/2025$5.07$5.11+0.69%$5.19$5.09196,030 shs$992.91 million04/16/2025$5.14$5.07-1.32%$5.24$5.02423,441 shs$986.10 million04/15/2025$5.23$5.14-1.76%$5.38$5.09218,745 shs$999.33 million04/14/2025$5.25$5.23-0.29%$5.36$5.13283,938 shs$1.01 billion04/11/2025$5.01$5.25+4.80%$5.28$5.02297,522 shs$1.02 billion04/10/2025$5.81$5.01-13.86%$5.75$5.00517,452 shs$971.28 million04/09/2025$4.98$5.81+16.64%$5.87$4.77789,072 shs$1.13 billion04/09/2025$4.98$5.81+16.64%$5.87$4.77789,072 shs$1.13 billion04/08/2025$5.07$4.98-1.66%$5.47$4.95541,732 shs$966.62 million04/08/2025$5.07$4.98-1.66%$5.47$4.95541,732 shs$966.62 million04/07/2025$5.30$5.07-4.34%$5.47$4.88635,731 shs$982.92 million04/04/2025$6.01$5.30-11.82%$5.81$5.19417,308 shs$1.03 billion04/03/2025$6.24$6.01-3.77%$6.11$5.83563,067 shs$1.17 billion04/02/2025$6.42$6.24-2.76%$6.44$6.13490,613 shs$1.21 billion Related Companies Shake Shack Stock Price Chart Atour Lifestyle Stock Price Chart Hilton Grand Vacations Stock Price Chart Travel + Leisure Stock Price Chart Biglari Stock Price Chart Sweetgreen Stock Price Chart Park Hotels & Resorts Stock Price Chart Playa Hotels & Resorts Stock Price Chart Arcos Dorados Stock Price Chart Super Hi International Stock Price Chart Receive SHCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SHCO) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | SponsoredU.S. Stock Market Now on Verge of CollapseThe last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...Stansberry Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Soho House & Co Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Soho House & Co Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
