5 DAY PERFORMANCE
+18.88%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
+52.71%
6 MONTH PERFORMANCE
+41.90%
YEAR-TO-DATE PERFORMANCE
+2.28%
1 YEAR PERFORMANCE
+28.28%
Soho House & Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.94 | $5.49 (-7.66%) | $5.95 | $5.44 | 643,375 | $1.11 B |
| 03/11/2025 | $6.00 | $5.87 (-2.17%) | $6.08 | $5.83 | 491,863 | $1.14 B |
| 03/10/2025 | $6.29 | $6.06 (-3.66%) | $6.44 | $6.00 | 493,124 | $1.18 B |
| 03/07/2025 | $6.37 | $6.41 (0.63%) | $6.51 | $6.37 | 406,500 | $1.25 B |
| 03/06/2025 | $6.42 | $6.41 (-0.16%) | $6.70 | $6.35 | 195,400 | $1.25 B |
| 03/05/2025 | $6.58 | $6.56 (-0.3%) | $6.60 | $6.34 | 205,033 | $1.28 B |
| 03/04/2025 | $6.60 | $6.34 (-3.94%) | $6.61 | $6.20 | 706,600 | $1.23 B |
| 03/03/2025 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.55 | 641,240 | $1.28 B |
| 02/28/2025 | $7.26 | $7.04 (-3.03%) | $7.39 | $6.84 | 1.07 M | $1.37 B |
| 02/27/2025 | $7.53 | $7.29 (-3.19%) | $7.53 | $7.27 | 309,900 | $1.42 B |
| 02/26/2025 | $7.59 | $7.46 (-1.71%) | $7.65 | $7.43 | 155,200 | $1.45 B |
| 02/25/2025 | $7.53 | $7.56 (0.4%) | $7.64 | $7.49 | 139,000 | $1.47 B |
| 02/24/2025 | $7.55 | $7.58 (0.4%) | $7.63 | $7.42 | 195,248 | $1.47 B |
| 02/21/2025 | $7.72 | $7.59 (-1.68%) | $7.72 | $7.55 | 409,721 | $1.48 B |
| 02/20/2025 | $7.83 | $7.69 (-1.79%) | $7.83 | $7.63 | 334,312 | $1.50 B |
| 02/19/2025 | $7.82 | $7.78 (-0.51%) | $7.82 | $7.70 | 225,145 | $1.51 B |
| 02/18/2025 | $7.80 | $7.77 (-0.38%) | $7.97 | $7.75 | 294,321 | $1.51 B |
| 02/14/2025 | $7.90 | $7.88 (-0.25%) | $7.93 | $7.84 | 146,200 | $1.53 B |
| 02/13/2025 | $7.96 | $7.92 (-0.5%) | $7.96 | $7.76 | 138,100 | $1.54 B |
| 02/12/2025 | $7.80 | $7.91 (1.41%) | $7.98 | $7.71 | 264,800 | $1.54 B |
| 02/11/2025 | $7.85 | $7.86 (0.13%) | $7.97 | $7.77 | 190,700 | $1.53 B |
| 02/10/2025 | $7.80 | $7.90 (1.28%) | $7.97 | $7.75 | 239,200 | $1.54 B |
| 02/07/2025 | $7.70 | $7.79 (1.17%) | $7.85 | $7.54 | 429,843 | $1.52 B |
| 02/06/2025 | $7.59 | $7.77 (2.37%) | $7.80 | $7.56 | 481,101 | $1.51 B |
| 02/05/2025 | $7.75 | $7.59 (-2.06%) | $7.78 | $7.55 | 494,100 | $1.48 B |
| 02/04/2025 | $7.70 | $7.64 (-0.78%) | $7.86 | $7.58 | 484,107 | $1.49 B |
| 02/03/2025 | $7.80 | $7.73 (-0.9%) | $7.99 | $7.71 | 503,919 | $1.50 B |
| 01/31/2025 | $7.80 | $7.87 (0.9%) | $8.17 | $7.80 | 424,024 | $1.53 B |
| 01/30/2025 | $8.34 | $7.98 (-4.32%) | $8.34 | $7.90 | 883,105 | $1.55 B |
| 01/29/2025 | $7.77 | $8.29 (6.69%) | $8.47 | $7.62 | 3.69 M | $1.61 B |
| 01/28/2025 | $7.38 | $7.37 (-0.14%) | $7.54 | $7.33 | 200,400 | $1.43 B |
| 01/27/2025 | $7.60 | $7.45 (-1.97%) | $7.72 | $7.42 | 548,900 | $1.45 B |
| 01/24/2025 | $7.54 | $7.68 (1.86%) | $7.75 | $7.50 | 312,011 | $1.49 B |
| 01/23/2025 | $7.69 | $7.56 (-1.69%) | $7.69 | $7.47 | 420,700 | $1.47 B |
| 01/22/2025 | $7.70 | $7.73 (0.39%) | $7.81 | $7.60 | 2.46 M | $1.50 B |
| 01/21/2025 | $7.48 | $7.79 (4.14%) | $7.80 | $7.45 | 185,400 | $1.52 B |
| 01/17/2025 | $7.66 | $7.53 (-1.7%) | $7.77 | $7.40 | 781,839 | $1.46 B |
| 01/16/2025 | $7.81 | $7.64 (-2.18%) | $7.81 | $7.49 | 185,939 | $1.49 B |
| 01/15/2025 | $7.74 | $7.76 (0.26%) | $7.92 | $7.51 | 121,400 | $1.51 B |
| 01/14/2025 | $7.78 | $7.65 (-1.67%) | $8.00 | $7.30 | 2.07 M | $1.49 B |
| 01/13/2025 | $7.65 | $7.77 (1.57%) | $7.81 | $7.56 | 210,700 | $1.51 B |
| 01/10/2025 | $7.58 | $7.66 (1.06%) | $7.70 | $7.52 | 315,800 | $1.49 B |
| 01/08/2025 | $7.59 | $7.64 (0.66%) | $7.71 | $7.53 | 234,720 | $1.49 B |
| 01/07/2025 | $7.70 | $7.66 (-0.52%) | $7.71 | $7.54 | 169,800 | $1.49 B |
| 01/06/2025 | $7.41 | $7.62 (2.83%) | $7.65 | $7.40 | 206,500 | $1.48 B |
| 01/03/2025 | $7.42 | $7.44 (0.27%) | $7.55 | $7.28 | 153,900 | $1.45 B |
| 01/02/2025 | $7.47 | $7.40 (-0.94%) | $7.55 | $7.01 | 199,207 | $1.44 B |
| 12/31/2024 | $7.47 | $7.45 (-0.27%) | $7.62 | $7.39 | 123,815 | $1.45 B |
| 12/30/2024 | $7.52 | $7.50 (-0.27%) | $7.70 | $7.43 | 160,357 | $1.46 B |
| 12/27/2024 | $7.39 | $7.59 (2.71%) | $7.84 | $7.18 | 384,033 | $1.48 B |
| 12/26/2024 | $7.12 | $7.47 (4.92%) | $7.55 | $6.85 | 1.25 M | $1.45 B |
| 12/24/2024 | $7.49 | $7.17 (-4.27%) | $7.53 | $7.09 | 363,846 | $1.39 B |
| 12/23/2024 | $7.15 | $7.49 (4.76%) | $7.70 | $7.15 | 606,400 | $1.46 B |
| 12/20/2024 | $7.31 | $7.07 (-3.28%) | $7.84 | $6.82 | 1.54 M | $1.38 B |
| 12/19/2024 | $7.89 | $7.22 (-8.49%) | $8.09 | $7.19 | 9.25 M | $1.40 B |
| 12/18/2024 | $5.05 | $4.91 (-2.77%) | $5.15 | $4.87 | 169,300 | $955.07 M |
| 12/17/2024 | $5.04 | $5.05 (0.2%) | $5.15 | $4.98 | 139,000 | $982.30 M |
| 12/16/2024 | $4.91 | $5.04 (2.65%) | $5.08 | $4.86 | 89,249 | $980.36 M |
| 12/13/2024 | $5.00 | $4.96 (-0.8%) | $5.04 | $4.87 | 66,600 | $973.44 M |
| 12/12/2024 | $4.88 | $4.99 (2.25%) | $5.06 | $4.88 | 70,214 | $979.33 M |
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.
