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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.850 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	8.860	8.860	8.850	8.850	220,394	+0.00(+0.00%)
Sep 11, 2025	8.850	8.870	8.850	8.850	235,838	+0.00(+0.00%)
Sep 10, 2025	8.870	8.870	8.850	8.850	204,179	+0.00(+0.00%)
Sep 09, 2025	8.860	8.870	8.850	8.850	326,722	-0.01(-0.11%)
Sep 08, 2025	8.870	8.870	8.850	8.860	386,288	+0.01(+0.11%)
Sep 05, 2025	8.910	8.920	8.850	8.850	544,711	-0.07(-0.78%)
Sep 04, 2025	8.850	8.920	8.840	8.920	3,508,665	+0.07(+0.79%)
Sep 03, 2025	8.830	8.850	8.830	8.850	1,857,114	+0.01(+0.11%)
Sep 02, 2025	8.820	8.840	8.820	8.840	683,244	+0.01(+0.11%)
Aug 29, 2025	8.830	8.840	8.820	8.830	546,467	+0.00(+0.00%)
Aug 28, 2025	8.810	8.840	8.810	8.830	1,130,909	-0.01(-0.11%)
Aug 27, 2025	8.820	8.840	8.820	8.840	701,058	+0.01(+0.11%)
Aug 26, 2025	8.820	8.830	8.810	8.830	564,757	+0.02(+0.23%)
Aug 25, 2025	8.800	8.820	8.790	8.810	1,575,543	+0.01(+0.11%)
Aug 22, 2025	8.820	8.820	8.790	8.800	882,626	+0.00(+0.00%)
Aug 21, 2025	8.780	8.800	8.780	8.800	1,275,019	+0.01(+0.11%)
Aug 20, 2025	8.800	8.800	8.770	8.790	1,911,099	+0.01(+0.11%)
Aug 19, 2025	8.800	8.815	8.780	8.780	5,130,746	+0.00(+0.00%)
Aug 18, 2025	8.860	8.880	8.755	8.780	27,170,108	+1.14(+14.92%)
Aug 15, 2025	7.850	7.850	7.630	7.640	120,811	-0.17(-2.18%)
Aug 14, 2025	7.640	7.820	7.530	7.810	380,433	+0.15(+1.96%)
Aug 13, 2025	7.570	7.795	7.500	7.660	389,599	+0.19(+2.54%)
Aug 12, 2025	7.280	7.610	7.260	7.470	294,326	+0.20(+2.75%)
Aug 11, 2025	7.390	7.400	7.205	7.270	303,135	-0.02(-0.27%)
Aug 08, 2025	7.500	7.500	6.810	7.290	532,423	+0.78(+11.98%)
Aug 07, 2025	6.520	6.560	6.290	6.510	511,105	+0.02(+0.31%)
Aug 06, 2025	6.620	6.620	6.420	6.490	152,046	-0.15(-2.26%)
Aug 05, 2025	6.570	6.685	6.390	6.640	136,953	+0.13(+2.00%)
Aug 04, 2025	6.350	6.530	6.345	6.510	213,111	+0.20(+3.17%)
Aug 01, 2025	6.300	6.330	6.120	6.310	287,068	-0.04(-0.63%)
Jul 31, 2025	6.360	6.530	6.310	6.350	207,407	-0.02(-0.31%)
Jul 30, 2025	6.540	6.578	6.350	6.370	156,895	-0.14(-2.15%)
Jul 29, 2025	6.370	6.530	6.300	6.510	203,316	+0.10(+1.56%)
Jul 28, 2025	6.540	6.580	6.400	6.410	154,909	-0.13(-1.99%)
Jul 25, 2025	6.480	6.630	6.430	6.540	158,438	+0.08(+1.24%)
Jul 24, 2025	6.520	6.750	6.460	6.460	167,754	-0.06(-0.92%)
Jul 23, 2025	6.350	6.670	6.300	6.520	357,141	+0.14(+2.19%)
Jul 22, 2025	6.420	6.450	6.240	6.380	655,135	-0.11(-1.69%)
Jul 21, 2025	6.860	6.860	6.440	6.490	545,613	-0.37(-5.39%)
Jul 18, 2025	6.800	6.900	6.670	6.860	305,816	+0.13(+1.93%)
Jul 17, 2025	6.840	6.935	6.720	6.730	217,372	-0.10(-1.46%)
Jul 16, 2025	6.920	7.080	6.790	6.830	205,270	-0.05(-0.73%)
Jul 15, 2025	7.110	7.150	6.820	6.880	214,235	-0.18(-2.55%)
Jul 14, 2025	7.200	7.210	6.950	7.060	463,242	-0.18(-2.49%)
Jul 11, 2025	7.400	7.479	7.101	7.240	424,267	-0.21(-2.82%)
Jul 10, 2025	7.320	7.460	7.250	7.450	499,193	+0.10(+1.36%)
Jul 09, 2025	7.570	7.640	7.250	7.350	379,625	-0.19(-2.52%)
Jul 08, 2025	7.570	7.710	7.470	7.540	229,058	+0.01(+0.13%)
Jul 07, 2025	7.610	7.680	7.410	7.530	211,575	-0.12(-1.57%)
Jul 03, 2025	7.750	7.810	7.640	7.650	139,948	-0.07(-0.91%)
Jul 02, 2025	7.600	7.740	7.450	7.720	221,528	+0.07(+0.92%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 following
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