Soho House & Co Inc.
SHCONYSEConsumer Cyclical
$8.99
$-0.01(-0.11%)
Market Cap$1.8B
P/E Ratio—
52W High$9
52W Low$4.77
Soho House & Co Inc. (SHCO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
shco · EOD price history · split-adj. · FMP · as of Jan 28, 2026
5-Year High5Y
$14.87
Sep 21, 2021
-39.5% from here
5-Year Low5Y
$3.08
Dec 28, 2022
+191.9% from low
IPO Priceadj.
$12.66
Jul 15, 2021
-29.0% since IPO
1 Year Ago
$6.42
Jun 9, 2025
+40.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SHCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 3.5M | -0.11% |
| Jan 27, 2026 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 2.9M | +0.00% |
| Jan 26, 2026 | $8.91 | $8.94 | $8.91 | $8.91 | $8.91 | 549K | +0.00% |
| Jan 23, 2026 | $8.92 | $8.92 | $8.89 | $8.91 | $8.91 | 1.6M | -0.11% |
| Jan 22, 2026 | $8.89 | $8.92 | $8.87 | $8.92 | $8.92 | 1.5M | +0.34% |
| Jan 21, 2026 | $8.88 | $8.89 | $8.86 | $8.87 | $8.87 | 1.1M | -0.11% |
| Jan 20, 2026 | $8.89 | $8.90 | $8.87 | $8.88 | $8.88 | 1.1M | -0.11% |
| Jan 16, 2026 | $8.90 | $8.92 | $8.87 | $8.89 | $8.89 | 2.1M | -0.11% |
| Jan 15, 2026 | $8.90 | $8.91 | $8.86 | $8.88 | $8.88 | 6.3M | -0.22% |
| Jan 14, 2026 | $7.87 | $7.92 | $7.83 | $7.92 | $7.92 | 631K | +0.64% |
| Jan 13, 2026 | $7.80 | $7.93 | $7.64 | $7.90 | $7.90 | 1.0M | +1.28% |
| Jan 12, 2026 | $7.81 | $7.85 | $7.72 | $7.78 | $7.78 | 1.6M | -0.38% |
| Jan 9, 2026 | $8.03 | $8.15 | $7.82 | $7.90 | $7.90 | 3.7M | -1.62% |
| Jan 8, 2026 | $8.17 | $8.29 | $6.94 | $8.11 | $8.11 | 20.4M | -0.73% |
| Jan 7, 2026 | $8.96 | $8.98 | $8.96 | $8.97 | $8.97 | 336K | +0.11% |
| Jan 6, 2026 | $8.96 | $8.97 | $8.95 | $8.96 | $8.96 | 236K | +0.00% |
| Jan 5, 2026 | $8.95 | $8.98 | $8.95 | $8.95 | $8.95 | 1.4M | +0.00% |
| Jan 2, 2026 | $8.95 | $8.96 | $8.95 | $8.96 | $8.96 | 219K | +0.11% |
| Dec 31, 2025 | $8.96 | $8.96 | $8.95 | $8.96 | $8.96 | 310K | +0.00% |
| Dec 30, 2025 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 417K | -0.11% |
Showing 1–20 of 1,140 records
Annual Stock Price Performance · SHCO
Jan 1 → Dec 31 · 6 years2026+0.4%$8.95 → $8.99
+0.4%
2025+19.9%$7.47 → $8.96
+19.9%
2024+5.8%$7.04 → $7.45
+5.8%
2023+87.4%$3.80 → $7.12
+87.4%
2022-70.8%$12.79 → $3.74
-70.8%
2021-2.8%$13.15 → $12.78
-2.8%
Best Year2023 · +87.4%
Worst Year2022 · -70.8%
Positive Years4 / 6
Avg Annual Return+6.7%
6Y Total Return-31.6%
6Y CAGR~-6.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in SHCO?
If you invested $1,000 in SHCO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$710
Total Return-29.0%
CAGR~-6.6% / yr
Profit$-290
Based on Jul 15, 2021 · $12.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Soho House & Co Inc. (SHCO) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $8.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SHCO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SHCO historical stock pricesFMP EOD datasplit-adjusted OHLCV