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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shco · 日线历史（复权）· FMP · 截至 2026年1月28日
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
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat 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.
关于价格历史与 OHLCV 数据
Soho House & Co Inc.（SHCO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHCO 历史股价FMP 日线复权 OHLCV