Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History $8.82 -0.02 (-0.17%) Closing price 03:59 PM EasternExtended Trading$8.83 +0.01 (+0.06%) As of 04:47 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 The Soho House & Co Inc. (SHCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 39.42%, with a year-to-date return of 18.46%. In the past month, the stock has increased 37.25%, reflecting recent market activity. As of the latest close, Soho House & Co Inc. traded at $8.84 with a market cap of $1.72 billion and volume of 701,057 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.23%1 Month Performance+37.25%3 Month Performance+35.98%Year-To-Date Performance+18.46%1 Year Performance+39.42% SHCO Stock Chart for Thursday, August, 28, 2025 SHCO Chart by TradingView Soho House & Co Inc. Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025$8.84$8.83-0.11%$8.84$8.811.13 million shs$1.72 billion08/27/2025$8.83$8.84+0.11%$8.84$8.82701,057 shs$1.72 billion08/26/2025$8.81$8.83+0.23%$8.83$8.81564,757 shs$1.72 billion08/25/2025$8.81$8.81$8.82$8.791.58 million shs$1.72 billion08/22/2025$8.80$8.81+0.11%$8.82$8.79882,623 shs$1.72 billion08/21/2025$8.80$8.80$8.80$8.781.28 million shs$1.72 billion08/20/2025$8.79$8.80+0.11%$8.80$8.771.91 million shs$1.72 billion08/19/2025$8.79$8.79$8.81$8.785.13 million shs$1.71 billion08/18/2025$7.65$8.79+14.84%$8.88$8.7627.17 million shs$1.71 billion08/15/2025$7.80$7.65-1.91%$7.85$7.63120,811 shs$1.49 billion 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. 08/14/2025$7.68$7.80+1.62%$7.82$7.53380,433 shs$1.52 billion08/13/2025$7.50$7.68+2.40%$7.80$7.50389,599 shs$1.49 billion08/12/2025$7.27$7.50+3.17%$7.61$7.26294,326 shs$1.46 billion08/11/2025$7.28$7.27-0.21%$7.40$7.21303,135 shs$1.41 billion08/08/2025$6.46$7.28+12.78%$7.50$6.81532,423 shs$1.42 billion08/07/2025$6.49$6.46-0.48%$6.56$6.29510,089 shs$1.26 billion08/06/2025$6.65$6.49-2.39%$6.62$6.42152,046 shs$1.26 billion08/05/2025$6.49$6.65+2.39%$6.69$6.39136,953 shs$1.29 billion08/04/2025$6.30$6.49+3.06%$6.53$6.35213,111 shs$1.26 billion08/01/2025$6.34$6.30-0.68%$6.33$6.12287,065 shs$1.22 billion07/31/2025$6.38$6.34-0.63%$6.53$6.31207,407 shs$1.23 billion07/30/2025$6.49$6.38-1.62%$6.58$6.35156,895 shs$1.24 billion07/29/2025$6.43$6.49+0.86%$6.53$6.30203,316 shs$1.26 billion07/28/2025$6.55$6.43-1.76%$6.58$6.40154,909 shs$1.25 billion Related Companies Wyndham Hotels & Resorts Stock Price Chart Red Rock Resorts Stock Price Chart Atour Lifestyle Stock Price Chart Shake Shack Stock Price Chart Chagee Stock Price Chart Hilton Grand Vacations Stock Price Chart Travel + Leisure Stock Price Chart Melco Resorts & Entertainment Stock Price Chart Biglari Stock Price Chart Park Hotels & Resorts 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 8/28/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhat Are Some Strategies to Help Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access