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)

8.900 +0.010 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	8.875	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		8.870	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%)
Oct 01, 2025	8.850	8.860	8.840	8.860	512,809	+0.01(+0.11%)
Sep 30, 2025	8.850	8.860	8.840	8.850	564,727	+0.00(+0.00%)
Sep 29, 2025	8.840	8.850	8.840	8.850	422,956	+0.01(+0.11%)
Sep 26, 2025	8.860	8.865	8.840	8.840	1,247,044	-0.02(-0.23%)
Sep 25, 2025	8.850	8.860	8.850	8.860	224,574	+0.01(+0.11%)
Sep 24, 2025	8.850	8.860	8.850	8.850	116,117	+0.00(+0.00%)
Sep 23, 2025	8.850	8.860	8.850	8.850	129,375	+0.00(+0.00%)
Sep 22, 2025	8.850	8.865	8.850	8.850	179,202	+0.00(+0.00%)
Sep 19, 2025	8.850	8.860	8.850	8.850	434,284	+0.00(+0.00%)
Sep 18, 2025	8.880	8.880	8.850	8.850	138,074	-0.01(-0.11%)
Sep 17, 2025	8.880	8.880	8.850	8.860	317,957	+0.00(+0.00%)
Sep 16, 2025	8.860	8.870	8.850	8.860	160,018	+0.00(+0.00%)
Sep 15, 2025	8.850	8.870	8.850	8.860	329,875	+0.01(+0.11%)
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%)

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