Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Soho House & Co Inc. Class A Common Stock (NY:SHCO)

8.930 UNCHANGED

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	8.940	8.950	8.930	8.930	506,706	+0.00(+0.00%)
Dec 11, 2025	8.850	8.950	8.850	8.930	3,647,799	+0.10(+1.13%)
Dec 10, 2025	8.810	8.850	8.808	8.830	197,524	+0.00(+0.00%)
Dec 09, 2025	8.810	8.840	8.780	8.830	1,397,668	+0.01(+0.11%)
Dec 08, 2025	8.820	8.820	8.810	8.820	136,718	+0.01(+0.11%)
Dec 05, 2025	8.830	8.860	8.800	8.810	993,215	-0.02(-0.23%)
Dec 04, 2025	8.810	8.850	8.810	8.830	363,581	+0.00(+0.00%)
Dec 03, 2025	8.820	8.860	8.820	8.830	749,469	+0.01(+0.11%)
Dec 02, 2025	8.840	8.840	8.820	8.820	335,674	-0.02(-0.23%)
Dec 01, 2025	8.850	8.850	8.825	8.840	147,454	-0.02(-0.23%)
Nov 28, 2025	8.850	8.870	8.850	8.860	217,438	-0.01(-0.11%)
Nov 26, 2025	8.850	8.870	8.840	8.870	434,476	+0.02(+0.23%)
Nov 25, 2025	8.840	8.860	8.840	8.850	267,003	+0.00(+0.00%)
Nov 24, 2025	8.800	8.870	8.800	8.850	574,631	+0.04(+0.45%)
Nov 21, 2025	8.810	8.840	8.800	8.810	653,194	+0.00(+0.00%)
Nov 20, 2025	8.850	8.870	8.805	8.810	1,212,136	+0.01(+0.11%)
Nov 19, 2025	8.710	8.835	8.710	8.800	2,322,257	+0.10(+1.15%)
Nov 18, 2025	8.680	8.715	8.600	8.700	1,104,765	+0.00(+0.00%)
Nov 17, 2025	8.820	8.820	8.610	8.700	960,029	-0.12(-1.36%)
Nov 14, 2025	8.860	8.860	8.820	8.820	545,738	-0.03(-0.34%)
Nov 13, 2025	8.860	8.900	8.850	8.850	756,839	-0.02(-0.23%)
Nov 12, 2025	8.840	8.880	8.840	8.870	561,321	+0.03(+0.34%)
Nov 11, 2025	8.850	8.860	8.840	8.840	585,307	-0.02(-0.23%)
Nov 10, 2025	8.890	8.900	8.850	8.860	1,054,692	-0.04(-0.45%)
Nov 07, 2025	8.880	8.900	8.880	8.900	402,203	+0.01(+0.11%)
Nov 06, 2025	8.900	8.900	8.880	8.890	604,996	+0.00(+0.00%)
Nov 05, 2025	8.900	8.910	8.890	8.890	327,271	-0.02(-0.22%)
Nov 04, 2025	8.900	8.910	8.895	8.910	312,080	+0.01(+0.11%)
Nov 03, 2025	8.900	8.910	8.900	8.900	220,856	+0.00(+0.00%)
Oct 31, 2025	8.900	8.920	8.890	8.900	182,534	+0.01(+0.11%)
Oct 30, 2025	8.880	8.900	8.880	8.890	428,897	+0.01(+0.11%)
Oct 29, 2025	8.880	8.900	8.880	8.880	238,112	+0.00(+0.00%)
Oct 28, 2025	8.890	8.890	8.880	8.880	223,827	+0.00(+0.00%)
Oct 27, 2025	8.880	8.890	8.880	8.880	170,082	+0.00(+0.00%)
Oct 24, 2025	8.900	8.900	8.880	8.880	115,041	+0.00(+0.00%)
Oct 23, 2025	8.890	8.890	8.880	8.880	222,236	+0.00(+0.00%)
Oct 22, 2025	8.880	8.890	8.870	8.880	558,504	+0.00(+0.00%)
Oct 21, 2025	8.880	8.880	8.870	8.880	172,233	+0.01(+0.11%)
Oct 20, 2025	8.860	8.870	8.860	8.870	175,996	+0.01(+0.11%)
Oct 17, 2025	8.850	8.870	8.850	8.860	499,996	+0.01(+0.11%)
Oct 16, 2025	8.880	8.890	8.850	8.850	626,832	-0.03(-0.34%)
Oct 15, 2025	8.880	8.890	8.870	8.880	146,259	+0.02(+0.23%)
Oct 14, 2025	8.850	8.870	8.850	8.860	476,796	+0.01(+0.11%)
Oct 13, 2025	8.860	8.870	8.850	8.850	962,446	+0.00(+0.00%)
Oct 10, 2025	8.870	8.890	8.850	8.850	1,176,293	-0.02(-0.23%)
Oct 09, 2025	8.880	8.890	8.870	8.870	253,412	+0.00(+0.00%)
Oct 08, 2025	8.860	8.880	8.860	8.870	342,695	+0.00(+0.00%)
Oct 07, 2025	8.860	8.870	8.860	8.870	286,666	+0.01(+0.11%)
Oct 06, 2025	8.860	8.870	8.860	8.860	122,447	+0.00(+0.00%)
Oct 03, 2025	8.870	8.870	8.860	8.860	153,583	+0.00(+0.00%)
Oct 02, 2025	8.860	8.870	8.850	8.860	619,938	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Soho House & Co Inc. Class A Common Stock (NY:SHCO)

Historical Prices