5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+41.31%
YEAR-TO-DATE PERFORMANCE
+18.93%
1 YEAR PERFORMANCE
+83.82%
Soho House & Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.83 | $8.81 (-0.23%) | $8.86 | $8.80 | 993.22 K | $1.72 B |
| 12/04/2025 | $8.81 | $8.83 (0.23%) | $8.85 | $8.81 | 363.60 K | $1.72 B |
| 12/03/2025 | $8.82 | $8.83 (0.11%) | $8.86 | $8.82 | 749.50 K | $1.72 B |
| 12/02/2025 | $8.84 | $8.82 (-0.23%) | $8.84 | $8.82 | 335.70 K | $1.72 B |
| 12/01/2025 | $8.85 | $8.84 (-0.11%) | $8.85 | $8.82 | 147.50 K | $1.73 B |
| 11/28/2025 | $8.85 | $8.86 (0.11%) | $8.87 | $8.85 | 217.44 K | $1.73 B |
| 11/26/2025 | $8.85 | $8.87 (0.23%) | $8.87 | $8.84 | 434.50 K | $1.73 B |
| 11/25/2025 | $8.84 | $8.85 (0.11%) | $8.86 | $8.84 | 267.00 K | $1.73 B |
| 11/24/2025 | $8.80 | $8.85 (0.57%) | $8.87 | $8.80 | 574.63 K | $1.73 B |
| 11/21/2025 | $8.81 | $8.81 (0%) | $8.84 | $8.80 | 653.20 K | $1.72 B |
| 11/20/2025 | $8.85 | $8.81 (-0.45%) | $8.87 | $8.81 | 1.21 M | $1.72 B |
| 11/19/2025 | $8.71 | $8.80 (1.03%) | $8.84 | $8.71 | 2.32 M | $1.72 B |
| 11/18/2025 | $8.68 | $8.70 (0.23%) | $8.72 | $8.60 | 1.10 M | $1.70 B |
| 11/17/2025 | $8.82 | $8.70 (-1.36%) | $8.82 | $8.61 | 960.03 K | $1.70 B |
| 11/14/2025 | $8.86 | $8.82 (-0.45%) | $8.86 | $8.82 | 545.74 K | $1.72 B |
| 11/13/2025 | $8.86 | $8.85 (-0.11%) | $8.90 | $8.85 | 756.84 K | $1.73 B |
| 11/12/2025 | $8.84 | $8.87 (0.34%) | $8.88 | $8.84 | 561.32 K | $1.73 B |
| 11/11/2025 | $8.85 | $8.84 (-0.11%) | $8.86 | $8.84 | 585.31 K | $1.73 B |
| 11/10/2025 | $8.89 | $8.86 (-0.34%) | $8.90 | $8.85 | 1.05 M | $1.73 B |
| 11/07/2025 | $8.88 | $8.90 (0.23%) | $8.90 | $8.88 | 402.20 K | $1.74 B |
| 11/06/2025 | $8.90 | $8.89 (-0.11%) | $8.90 | $8.88 | 605.00 K | $1.74 B |
| 11/05/2025 | $8.90 | $8.89 (-0.11%) | $8.91 | $8.89 | 327.30 K | $1.74 B |
| 11/04/2025 | $8.90 | $8.91 (0.11%) | $8.91 | $8.90 | 312.10 K | $1.74 B |
| 11/03/2025 | $8.90 | $8.90 (0%) | $8.91 | $8.90 | 220.90 K | $1.74 B |
| 10/31/2025 | $8.90 | $8.90 (0%) | $8.92 | $8.89 | 182.53 K | $1.73 B |
| 10/30/2025 | $8.88 | $8.89 (0.11%) | $8.90 | $8.88 | 428.90 K | $1.73 B |
| 10/29/2025 | $8.88 | $8.88 (0%) | $8.90 | $8.88 | 238.11 K | $1.73 B |
| 10/28/2025 | $8.89 | $8.88 (-0.11%) | $8.89 | $8.88 | 223.83 K | $1.73 B |
| 10/27/2025 | $8.88 | $8.88 (0%) | $8.89 | $8.88 | 170.10 K | $1.73 B |
| 10/24/2025 | $8.90 | $8.88 (-0.22%) | $8.90 | $8.88 | 115.04 K | $1.73 B |
| 10/23/2025 | $8.89 | $8.88 (-0.11%) | $8.89 | $8.88 | 222.24 K | $1.73 B |
| 10/22/2025 | $8.88 | $8.88 (0%) | $8.89 | $8.87 | 558.50 K | $1.73 B |
| 10/21/2025 | $8.88 | $8.88 (0%) | $8.88 | $8.87 | 172.23 K | $1.73 B |
| 10/20/2025 | $8.86 | $8.87 (0.11%) | $8.87 | $8.86 | 176.00 K | $1.73 B |
| 10/17/2025 | $8.85 | $8.86 (0.11%) | $8.87 | $8.85 | 500.00 K | $1.72 B |
| 10/16/2025 | $8.88 | $8.85 (-0.34%) | $8.89 | $8.85 | 626.83 K | $1.72 B |
| 10/15/2025 | $8.88 | $8.88 (0%) | $8.89 | $8.87 | 146.30 K | $1.73 B |
| 10/14/2025 | $8.85 | $8.86 (0.11%) | $8.87 | $8.85 | 476.80 K | $1.72 B |
| 10/13/2025 | $8.86 | $8.85 (-0.11%) | $8.87 | $8.85 | 962.45 K | $1.72 B |
| 10/10/2025 | $8.87 | $8.85 (-0.23%) | $8.89 | $8.85 | 1.18 M | $1.72 B |
| 10/09/2025 | $8.88 | $8.87 (-0.11%) | $8.89 | $8.87 | 253.41 K | $1.73 B |
| 10/08/2025 | $8.86 | $8.87 (0.11%) | $8.88 | $8.86 | 342.70 K | $1.73 B |
| 10/07/2025 | $8.86 | $8.87 (0.11%) | $8.87 | $8.86 | 286.70 K | $1.73 B |
| 10/06/2025 | $8.86 | $8.86 (0%) | $8.87 | $8.86 | 122.45 K | $1.72 B |
| 10/03/2025 | $8.87 | $8.86 (-0.11%) | $8.87 | $8.86 | 153.60 K | $1.72 B |
| 10/02/2025 | $8.86 | $8.86 (0%) | $8.87 | $8.85 | 619.94 K | $1.72 B |
| 10/01/2025 | $8.85 | $8.86 (0.11%) | $8.86 | $8.84 | 462.81 K | $1.72 B |
| 09/30/2025 | $8.85 | $8.85 (0%) | $8.86 | $8.84 | 564.73 K | $1.72 B |
| 09/29/2025 | $8.84 | $8.85 (0.11%) | $8.85 | $8.84 | 422.96 K | $1.72 B |
| 09/26/2025 | $8.86 | $8.84 (-0.23%) | $8.87 | $8.84 | 1.25 M | $1.72 B |
| 09/25/2025 | $8.85 | $8.86 (0.11%) | $8.86 | $8.85 | 224.60 K | $1.72 B |
| 09/24/2025 | $8.85 | $8.85 (0%) | $8.86 | $8.85 | 116.12 K | $1.72 B |
| 09/23/2025 | $8.85 | $8.85 (0%) | $8.86 | $8.85 | 129.40 K | $1.72 B |
| 09/22/2025 | $8.85 | $8.85 (0%) | $8.87 | $8.85 | 179.20 K | $1.72 B |
| 09/19/2025 | $8.85 | $8.85 (0%) | $8.86 | $8.85 | 434.30 K | $1.72 B |
| 09/18/2025 | $8.88 | $8.85 (-0.34%) | $8.88 | $8.85 | 138.10 K | $1.72 B |
| 09/17/2025 | $8.88 | $8.86 (-0.23%) | $8.88 | $8.85 | 318.00 K | $1.72 B |
| 09/16/2025 | $8.86 | $8.86 (0%) | $8.87 | $8.85 | 160.02 K | $1.72 B |
| 09/15/2025 | $8.85 | $8.86 (0.11%) | $8.87 | $8.85 | 329.95 K | $1.72 B |
| 09/12/2025 | $8.86 | $8.85 (-0.11%) | $8.86 | $8.85 | 220.40 K | $1.72 B |
| 09/11/2025 | $8.85 | $8.85 (0%) | $8.87 | $8.85 | 235.84 K | $1.72 B |
| 09/10/2025 | $8.87 | $8.85 (-0.23%) | $8.87 | $8.85 | 204.20 K | $1.72 B |
| 09/09/2025 | $8.86 | $8.85 (-0.11%) | $8.87 | $8.85 | 326.72 K | $1.72 B |
| 09/08/2025 | $8.87 | $8.86 (-0.11%) | $8.87 | $8.85 | 386.30 K | $1.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
