Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History $6.32 +0.07 (+1.04%) As of 05/23/2025 04:00 PM Eastern This is a fair market value 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 18.45%, with a year-to-date return of -15.10%. In the past month, the stock has increased 10.19%, reflecting recent market activity. As of the latest close, Soho House & Co Inc. traded at $6.33 with a market cap of $1.23 billion and volume of 114,878 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. Email Address 5 Day Performance-4.60%1 Month Performance+10.19%3 Month Performance-16.61%Year-To-Date Performance-15.10%1 Year Performance+18.45% SHCO Stock Chart for Saturday, May, 24, 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 Capitalization05/23/2025$6.28$6.33+0.72%$6.38$6.10114,878 shs$1.23 billion05/22/2025$6.20$6.28+1.36%$6.34$6.20119,518 shs$1.22 billion05/21/2025$6.45$6.20-3.94%$6.48$6.17219,598 shs$1.21 billion05/20/2025$6.63$6.45-2.71%$6.62$6.34160,945 shs$1.25 billion05/19/2025$6.77$6.63-2.11%$6.77$6.58175,756 shs$1.29 billion05/16/2025$6.44$6.77+5.17%$6.84$6.42275,899 shs$1.32 billion05/15/2025$6.34$6.44+1.58%$6.55$6.17243,289 shs$1.25 billion05/14/2025$6.28$6.34+0.96%$6.43$6.25172,750 shs$1.23 billion05/13/2025$6.34$6.28-0.98%$6.43$6.26178,045 shs$1.22 billion05/12/2025$5.97$6.34+6.23%$6.49$6.18230,747 shs$1.23 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. 05/09/2025$6.14$5.97-2.75%$6.75$5.82330,721 shs$1.16 billion05/08/2025$6.33$6.14-2.94%$6.41$6.12139,874 shs$1.19 billion05/07/2025$6.06$6.33+4.36%$6.35$6.02234,212 shs$1.23 billion05/06/2025$6.12$6.06-0.96%$6.14$5.99143,235 shs$1.18 billion05/05/2025$6.37$6.12-3.92%$6.34$6.05209,734 shs$1.19 billion05/02/2025$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 billion Related Companies Shake Shack Stock Price Chart Red Rock Resorts Stock Price Chart Atour Lifestyle Stock Price Chart Hilton Grand Vacations Stock Price Chart Travel + Leisure Stock Price Chart Biglari Stock Price Chart Park Hotels & Resorts Stock Price Chart Sweetgreen Stock Price Chart Playa Hotels & Resorts Stock Price Chart Arcos Dorados 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 5/24/2025 by MarketBeat.com Staff From Our PartnersTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! Save 85% on Weiss Crypto Investor!President Trump just made his first big crypto move … Announcing the creation of a national strategic reser...Weiss Ratings | 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.
Buy SHCO Stock Free SHCO Stock Alerts