Free Trial

Soho House & Co Inc. (SHCO) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free SHCO Stock Alerts
$5.15
-0.03 (-0.58%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Soho House & Co Inc. Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
-10.43%
3 Month
Performance
+3.00%
6 Month
Performance
-37.27%
Year-To-Date
Performance
-27.67%
1 Year
Performance
-27.36%
Receive SHCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Soho House & Co Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

SHCO Stock Chart for Tuesday, May, 7, 2024

SHCO Chart by TradingView

Soho House & Co Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$5.18$5.15
-0.58%		$5.34$5.1191,925 shs$1.01 billion
05/06/2024$5.17$5.18
+0.19%		$5.31$5.1184,656 shs$1.01 billion
05/03/2024$5.29$5.17
-2.27%		$5.40$5.08162,971 shs$1.01 billion
05/02/2024$5.16$5.29
+2.52%		$5.35$5.0577,006 shs$1.04 billion
05/01/2024$5.21$5.16
-0.96%		$5.25$4.94242,604 shs$1.01 billion
04/30/2024$5.64$5.21
-7.62%		$5.62$5.17292,394 shs$1.02 billion
04/29/2024$5.66$5.64
-0.35%		$5.83$5.6057,980 shs$1.10 billion
04/26/2024$5.74$5.66
-1.39%		$5.82$5.56149,804 shs$1.11 billion
04/25/2024$5.51$5.74
+4.17%		$5.77$5.39139,642 shs$1.12 billion
04/24/2024$5.33$5.51
+3.38%		$5.54$5.28126,872 shs$1.08 billion
04/23/2024$5.29$5.33
+0.76%		$5.39$5.14110,936 shs$1.04 billion
04/22/2024$5.30$5.29
-0.19%		$5.38$5.17101,006 shs$1.04 billion
04/19/2024$5.36$5.31
-0.93%		$5.39$5.20142,251 shs$1.04 billion
04/18/2024$5.49$5.36
-2.37%		$5.53$5.27180,921 shs$1.05 billion
04/17/2024$5.45$5.49
+0.73%		$5.63$5.44122,212 shs$1.07 billion
04/16/2024$5.48$5.45
-0.55%		$5.51$5.27192,046 shs$1.07 billion
04/15/2024$5.45$5.48
+0.55%		$5.60$5.40222,046 shs$1.07 billion
04/12/2024$5.70$5.45
-4.30%		$5.72$5.36170,262 shs$1.07 billion
04/11/2024$5.64$5.70
+0.98%		$5.78$5.49130,162 shs$1.11 billion
04/10/2024$5.82$5.64
-3.09%		$5.71$5.52189,271 shs$1.10 billion
04/09/2024$5.76$5.82
+1.04%		$5.84$5.61234,380 shs$1.14 billion
04/08/2024$5.75$5.76
+0.17%		$5.86$5.63119,184 shs$1.13 billion
04/05/2024$5.50$5.75
+4.55%		$5.76$5.48146,769 shs$1.13 billion
04/04/2024$5.67$5.50
-3.00%		$5.88$5.46170,034 shs$1.08 billion
04/03/2024$5.59$5.67
+1.43%		$5.72$5.55121,166 shs$1.11 billion
04/02/2024$5.80$5.59
-3.54%		$5.75$5.48230,027 shs$1.09 billion
04/01/2024$5.67$5.80
+2.20%		$5.93$5.70115,682 shs$1.13 billion
03/29/2024$5.67$5.67$6.06$5.55254,939 shs$1.11 billion
03/28/2024$5.97$5.67
-5.03%		$6.06$5.55254,937 shs$1.11 billion
03/27/2024$5.97$5.97$5.99$5.76376,604 shs$1.17 billion
03/26/2024$6.04$5.97
-1.16%		$6.09$5.87157,461 shs$1.17 billion
03/25/2024$6.05$6.04
-0.17%		$6.21$6.00106,104 shs$1.18 billion
03/22/2024$6.00$6.05
+0.92%		$6.19$5.99200,019 shs$1.18 billion
03/21/2024$6.03$6.00
-0.58%		$6.17$5.97188,216 shs$1.17 billion
03/20/2024$6.13$6.03
-1.63%		$6.12$5.96218,108 shs$1.18 billion
03/19/2024$6.01$6.13
+2.00%		$6.26$5.82476,739 shs$1.20 billion
03/18/2024$4.97$6.01
+20.93%		$6.34$5.091.34 million shs$1.17 billion
03/15/2024$5.73$4.97
-13.26%		$5.38$4.90511,089 shs$969.25 million
03/14/2024$5.95$5.73
-3.70%		$5.96$5.65170,674 shs$1.12 billion
03/13/2024$5.94$5.95
+0.17%		$6.02$5.8782,785 shs$1.16 billion
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/12/2024$5.96$5.94
-0.34%		$6.06$5.82131,901 shs$1.16 billion
03/11/2024$6.03$5.96
-1.16%		$6.14$5.8664,719 shs$1.16 billion
03/08/2024$5.92$6.02
+1.69%		$6.10$5.9380,525 shs$1.17 billion
03/07/2024$5.89$5.92
+0.51%		$5.98$5.8264,542 shs$1.15 billion
03/06/2024$5.88$5.89
+0.17%		$6.02$5.8368,856 shs$1.15 billion
03/05/2024$6.06$5.88
-2.97%		$6.06$5.72246,596 shs$1.15 billion
03/04/2024$5.97$6.06
+1.51%		$6.35$5.84263,982 shs$1.18 billion
03/01/2024$5.82$5.97
+2.58%		$6.01$5.78135,571 shs$1.16 billion
02/29/2024$5.66$5.82
+2.83%		$5.99$5.62337,478 shs$1.13 billion
02/28/2024$5.52$5.66
+2.54%		$5.78$5.45354,075 shs$1.10 billion
02/27/2024$5.71$5.52
-3.33%		$5.80$5.46267,057 shs$1.08 billion
02/26/2024$5.53$5.71
+3.25%		$5.74$5.44213,542 shs$1.11 billion
02/23/2024$5.68$5.53
-2.64%		$5.67$5.52137,477 shs$1.08 billion
02/22/2024$5.57$5.68
+1.97%		$5.78$5.6193,593 shs$1.11 billion
02/21/2024$5.55$5.57
+0.36%		$5.63$5.4797,311 shs$1.09 billion
02/20/2024$5.73$5.55
-3.14%		$5.79$5.40181,905 shs$1.08 billion
02/19/2024$5.73$5.73$5.89$5.60128,600 shs$1.12 billion
02/16/2024$5.74$5.73
-0.17%		$5.89$5.60128,613 shs$1.12 billion
02/15/2024$5.80$5.74
-1.03%		$5.91$5.63243,048 shs$1.12 billion
02/14/2024$5.71$5.80
+1.58%		$5.89$5.66168,621 shs$1.13 billion
02/13/2024$6.24$5.71
-8.49%		$5.99$5.68249,800 shs$1.11 billion
02/12/2024$5.63$6.24
+10.83%		$6.31$5.60833,117 shs$1.22 billion
02/09/2024$4.99$5.63
+12.94%		$6.01$5.501.64 million shs$1.10 billion
02/08/2024$5.00$4.99
-0.30%		$5.26$4.67929,106 shs$972.18 million
02/07/2024$6.18$5.00
-19.09%		$6.15$4.352.20 million shs$975.10 million
02/06/2024$6.54$6.18
-5.50%		$6.61$6.16335,394 shs$1.21 billion

Related Companies:
This page (NYSE:SHCO) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Protect Your Bank Account Before It’s Too Late
Weiss Ratings