Soho House & Co Inc. (SHCO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.3%
- 1Y
- +22.3%
- 3Y
- +14.2%
- 5Y
- -6.6%
Loading 10-year price history...
SHCO Historical Performance
SHCO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.9%
- 2022 annual price return
- -71.2%
- 2023 annual price return
- +49.3%
- 2024 annual price return
- +10.9%
- 2025 annual price return
- +21.1%
- 2026 annual price return
- +0.3%
SHCO Stock Price Trajectory (2021–2026)
As of June 28, 2026, Soho House & Co Inc. (SHCO) trades at $8.99, representing a +22.3% return over the past year. The stock has delivered a -29.0% total return over five years (-6.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.87 on September 21, 2021. From this peak, SHCO has corrected -39.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SHO (+34.2% 1Y), RHP (+32.0% 1Y), and HLT (+29.3% 1Y), SHCO has underperformed the peer group average. Compare SHCO vs SHO →
SHCO Historical Price Data · from 2021
Rows 1–50 of 1,141| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.00 | 9.00 | 8.99 | 8.99 | 3.48M | -0.11% |
| 2026-01-27 | 9.00 | 9.00 | 8.99 | 9.00 | 2.95M | +1.01% |
| 2026-01-26 | 8.91 | 8.94 | 8.91 | 8.91 | 500K | 0.00% |
| 2026-01-24 | 8.92 | 8.92 | 8.89 | 8.91 | 1.51M | 0.00% |
| 2026-01-23 | 8.92 | 8.92 | 8.89 | 8.91 | 1.56M | -0.11% |
| 2026-01-22 | 8.89 | 8.92 | 8.87 | 8.92 | 1.50M | +0.56% |
| 2026-01-21 | 8.88 | 8.89 | 8.86 | 8.87 | 1.06M | -0.11% |
| 2026-01-20 | 8.89 | 8.90 | 8.87 | 8.88 | 1.07M | -0.11% |
| 2026-01-16 | 8.90 | 8.92 | 8.87 | 8.89 | 2.09M | +0.11% |
| 2026-01-15 | 8.90 | 8.91 | 8.86 | 8.88 | 6.25M | +12.12% |
| 2026-01-14 | 7.87 | 7.92 | 7.83 | 7.92 | 604K | +0.25% |
| 2026-01-13 | 7.80 | 7.93 | 7.64 | 7.90 | 1.04M | +1.54% |
| 2026-01-12 | 7.81 | 7.84 | 7.71 | 7.78 | 1.56M | -1.52% |
| 2026-01-09 | 8.03 | 8.15 | 7.82 | 7.90 | 3.74M | -2.59% |
| 2026-01-08 | 8.17 | 8.29 | 6.94 | 8.11 | 20.43M | -9.59% |
| 2026-01-07 | 8.96 | 8.98 | 8.96 | 8.97 | 336K | +0.11% |
| 2026-01-06 | 8.96 | 8.97 | 8.95 | 8.96 | 236K | +0.11% |
| 2026-01-05 | 8.95 | 8.98 | 8.95 | 8.95 | 1.42M | -0.11% |
| 2026-01-02 | 8.95 | 8.96 | 8.95 | 8.96 | 219K | 0.00% |
| 2025-12-31 | 8.96 | 8.96 | 8.95 | 8.96 | 310K | +0.11% |
| 2025-12-30 | 8.96 | 8.96 | 8.95 | 8.95 | 417K | +0.11% |
| 2025-12-29 | 8.96 | 8.97 | 8.94 | 8.94 | 468K | -0.22% |
| 2025-12-26 | 8.96 | 8.97 | 8.96 | 8.96 | 295K | 0.00% |
| 2025-12-24 | 8.96 | 8.97 | 8.96 | 8.96 | 181K | 0.00% |
| 2025-12-23 | 8.97 | 8.97 | 8.95 | 8.96 | 138K | 0.00% |
| 2025-12-22 | 8.95 | 8.96 | 8.94 | 8.96 | 328K | +0.22% |
| 2025-12-19 | 8.96 | 8.97 | 8.94 | 8.94 | 462K | -0.11% |
| 2025-12-18 | 8.94 | 8.96 | 8.94 | 8.95 | 783K | 0.00% |
| 2025-12-17 | 8.94 | 8.95 | 8.94 | 8.95 | 229K | +0.22% |
| 2025-12-16 | 8.93 | 8.95 | 8.93 | 8.93 | 99K | 0.00% |
| 2025-12-15 | 8.93 | 8.95 | 8.93 | 8.93 | 213K | 0.00% |
| 2025-12-12 | 8.94 | 8.95 | 8.93 | 8.93 | 507K | 0.00% |
| 2025-12-11 | 8.85 | 8.95 | 8.85 | 8.93 | 3.65M | +1.13% |
| 2025-12-10 | 8.81 | 8.85 | 8.81 | 8.83 | 198K | 0.00% |
| 2025-12-09 | 8.81 | 8.84 | 8.78 | 8.83 | 1.40M | +0.11% |
| 2025-12-08 | 8.82 | 8.82 | 8.81 | 8.82 | 137K | +0.11% |
| 2025-12-05 | 8.83 | 8.86 | 8.80 | 8.81 | 993K | -0.23% |
| 2025-12-04 | 8.81 | 8.85 | 8.81 | 8.83 | 364K | -0.06% |
| 2025-12-03 | 8.82 | 8.86 | 8.83 | 8.84 | 538K | +0.17% |
| 2025-12-02 | 8.84 | 8.84 | 8.82 | 8.82 | 336K | -0.23% |
| 2025-12-01 | 8.85 | 8.85 | 8.82 | 8.84 | 148K | -0.23% |
| 2025-11-28 | 8.85 | 8.87 | 8.85 | 8.86 | 217K | -0.11% |
| 2025-11-26 | 8.85 | 8.87 | 8.84 | 8.87 | 435K | +0.23% |
| 2025-11-25 | 8.84 | 8.86 | 8.84 | 8.85 | 267K | 0.00% |
| 2025-11-24 | 8.80 | 8.87 | 8.80 | 8.85 | 575K | +0.45% |
| 2025-11-21 | 8.81 | 8.84 | 8.80 | 8.81 | 653K | 0.00% |
| 2025-11-20 | 8.85 | 8.87 | 8.81 | 8.81 | 1.21M | +0.11% |
| 2025-11-19 | 8.71 | 8.84 | 8.71 | 8.80 | 2.32M | +1.15% |
| 2025-11-18 | 8.68 | 8.72 | 8.60 | 8.70 | 1.10M | 0.00% |
| 2025-11-17 | 8.82 | 8.82 | 8.61 | 8.70 | 960K | -1.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHCO — Frequently Asked Questions
Quick answers to the most common questions about buying SHCO stock.
How has SHCO stock performed recently?
SHCO returned +22.3% over the past year, beating its 5-year annualized CAGR of -6.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SHCO's all-time high price?
Soho House & Co Inc. reached $14.87 on 2021-09-21. The 52-week high is $9.00. Current 1-year return of +22.3% places the stock closer to historical peaks.
Where can I download SHCO historical price data?
This page provides SHCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.