Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Soho House & (SHCO) Historical Prices: Free Download & Interactive Data Table 2025

SHCO Historical Prices

Summary

Key Stock Metrics

4.60

(December 10, 2024)

52-Week Low

8.92

(September 4, 2025)

52-Week High

14.87

(September 21, 2021)

All-Time High

8.85

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-15 13.15 13.59 12.66 12.66 8667310
2021-07-16 12.41 12.84 11.67 12.50 2264481
2021-07-19 12.28 12.35 10.64 10.80 1765731
2021-07-20 10.67 10.78 9.56 9.67 1744420
2021-07-21 9.95 10.53 9.67 10.34 759273
2021-07-22 10.11 11.00 10.02 11.00 263033
2021-07-23 11.00 11.20 10.61 11.00 1066965
2021-07-26 11.18 12.12 11.04 11.72 341269
2021-07-27 11.65 12.06 11.04 11.87 300422
2021-07-28 12.19 12.19 11.74 12.05 387467
2021-07-29 11.90 12.57 11.90 12.42 310650
2021-07-30 12.23 12.30 12.03 12.16 106608
2021-08-02 12.43 13.09 12.21 13.01 296439
2021-08-03 13.00 13.31 12.92 13.26 147223
2021-08-04 13.32 14.26 13.06 14.21 292059
2021-08-05 14.18 14.18 13.50 14.03 309652
2021-08-06 14.00 14.20 13.88 14.08 104919
2021-08-09 13.69 14.06 13.52 13.99 140929
2021-08-10 13.76 14.22 13.19 14.04 318422
2021-08-11 14.16 14.16 12.72 12.77 175554
2021-08-12 12.94 13.57 12.48 12.54 116075
2021-08-13 12.33 12.62 12.33 12.43 39053
2021-08-16 12.40 13.59 12.24 12.86 115225
2021-08-17 12.61 12.94 12.10 12.19 39840
2021-08-18 12.20 12.33 11.94 11.94 33508
2021-08-19 12.19 12.19 10.51 10.76 137305
2021-08-20 10.79 10.79 9.78 9.97 560389
2021-08-23 10.00 11.62 10.00 10.90 94354
2021-08-24 11.27 11.66 10.59 10.64 103590
2021-08-25 10.60 11.20 10.55 11.12 77986
2021-08-26 10.81 11.43 10.41 11.06 91773
2021-08-27 11.30 11.59 10.26 11.01 117028
2021-08-30 11.05 11.16 10.52 10.80 45033
2021-08-31 10.86 12.24 10.51 12.00 197452
2021-09-01 11.60 12.75 11.56 11.89 361673
2021-09-02 12.18 12.60 11.75 11.84 118403
2021-09-03 12.39 12.50 11.86 12.23 160703
2021-09-07 12.37 13.07 12.37 12.93 307297
2021-09-08 12.84 13.34 12.64 13.23 227311
2021-09-09 13.01 13.25 12.84 13.01 176167
2021-09-10 13.19 13.96 12.97 13.82 147360
2021-09-13 13.96 14.23 13.41 14.10 181208
2021-09-14 13.88 14.25 13.51 13.68 135404
2021-09-15 13.51 14.25 13.50 14.11 83609
2021-09-16 14.07 14.48 13.82 14.11 126065
2021-09-17 14.01 14.22 13.52 13.72 1373211
2021-09-20 13.72 14.04 13.27 13.79 248132
2021-09-21 13.69 14.87 13.69 14.10 184309
2021-09-22 14.15 14.49 13.15 13.93 166121
2021-09-23 13.90 14.50 13.81 13.98 204336
2021-09-24 13.80 13.97 13.00 13.22 197766
2021-09-27 13.25 13.73 13.01 13.40 125968
2021-09-28 13.41 13.53 13.07 13.16 130393
2021-09-29 13.05 13.27 12.74 12.77 33348
2021-09-30 12.99 13.00 12.25 12.44 129969
2021-10-01 12.29 13.04 12.03 13.00 208837
2021-10-04 12.98 12.98 12.48 12.51 41154
2021-10-05 12.63 12.86 12.39 12.54 51346
2021-10-06 12.34 12.64 12.07 12.40 40171
2021-10-07 12.21 12.74 12.15 12.36 117583
2021-10-08 12.20 12.50 12.05 12.05 59160
2021-10-11 12.05 12.27 11.93 12.02 58661
2021-10-12 12.12 12.12 11.75 11.78 99432
2021-10-13 11.87 12.10 11.75 11.80 142499
2021-10-14 12.06 12.15 11.85 11.91 135101
2021-10-15 12.23 12.32 11.79 11.99 171173
2021-10-18 12.07 12.15 11.77 11.97 303642
2021-10-19 11.82 12.11 11.65 11.67 82297
2021-10-20 11.75 12.07 11.65 11.87 72965
2021-10-21 11.93 12.00 11.62 11.92 56459
2021-10-22 11.84 12.13 11.72 11.84 107753
2021-10-25 11.90 11.90 10.65 10.94 142516
2021-10-26 11.08 11.15 10.40 10.42 114998
2021-10-27 10.61 10.79 10.10 10.40 227241
2021-10-28 10.47 10.68 10.36 10.58 57487
2021-10-29 10.50 10.68 10.44 10.51 102605
2021-11-01 10.52 10.68 10.39 10.67 133495
2021-11-02 10.71 10.80 10.40 10.48 324186
2021-11-03 10.40 10.67 10.30 10.56 48172
2021-11-04 10.79 10.79 10.31 10.50 51810
2021-11-05 10.50 11.20 10.50 11.15 291319
2021-11-08 11.31 11.43 10.74 10.92 159018
2021-11-09 10.97 11.09 10.68 10.90 106706
2021-11-10 10.87 11.68 10.64 11.68 242181
2021-11-11 11.71 11.88 10.89 10.98 176443
2021-11-12 10.93 11.45 10.87 11.18 183379
2021-11-15 11.25 11.27 10.67 10.91 146651
2021-11-16 11.26 12.20 11.07 12.07 734317
2021-11-17 11.75 13.18 11.75 13.03 413431
2021-11-18 13.43 14.00 13.00 13.53 426488
2021-11-19 13.66 13.85 12.53 12.84 140868
2021-11-22 12.84 13.42 12.52 13.09 264630
2021-11-23 13.22 13.31 12.39 13.00 220978
2021-11-24 12.85 13.10 12.73 12.95 105848
2021-11-26 12.61 12.90 12.39 12.60 86510
2021-11-29 12.56 12.81 12.29 12.49 88425
2021-11-30 12.30 12.46 12.01 12.42 511478
2021-12-01 12.56 13.53 12.45 12.83 189783
2021-12-02 13.01 13.41 12.89 13.27 135874
2021-12-03 13.00 13.49 12.34 12.96 257683
2021-12-06 13.08 13.39 12.64 12.93 119926
2021-12-07 12.80 13.38 12.60 12.96 259952
2021-12-08 12.98 13.28 12.78 13.07 64341
2021-12-09 12.92 13.37 12.76 12.89 289174
2021-12-10 13.03 13.18 12.38 12.52 191920
2021-12-13 12.40 12.63 11.93 12.25 218318
2021-12-14 12.15 12.68 12.05 12.64 439896
2021-12-15 11.82 11.98 11.41 11.68 885907
2021-12-16 11.60 11.79 11.20 11.29 1067045
2021-12-17 11.10 11.47 10.58 11.04 633108
2021-12-20 10.88 10.98 10.26 10.42 538420
2021-12-21 10.50 11.83 10.50 11.71 168582
2021-12-22 11.51 12.17 11.36 12.00 134592
2021-12-23 12.11 12.52 12.06 12.46 68896
2021-12-27 12.42 12.73 12.15 12.50 76133
2021-12-28 12.52 12.84 12.46 12.63 143276
2021-12-29 12.62 12.95 12.19 12.45 105272
2021-12-30 12.44 12.98 12.44 12.72 46605
2021-12-31 12.77 13.02 12.47 12.78 229982
2022-01-03 12.79 13.03 12.78 13.00 118264
2022-01-04 13.06 13.06 11.67 11.86 235709
2022-01-05 11.59 11.94 10.80 10.80 285872
2022-01-06 10.90 11.48 10.57 11.30 460417
2022-01-07 11.36 11.65 11.26 11.34 163641
2022-01-10 11.21 11.25 10.77 10.89 198407
2022-01-11 11.01 11.40 10.81 11.17 262737
2022-01-12 11.30 11.39 10.92 10.94 233671
2022-01-13 10.92 11.16 10.26 10.26 451525
2022-01-14 10.27 10.37 9.62 10.14 410978
2022-01-18 10.50 10.98 9.55 9.58 318713
2022-01-19 9.54 9.85 9.25 9.36 298165
2022-01-20 9.47 9.80 9.28 9.32 603393
2022-01-21 9.52 9.88 9.25 9.39 423943
2022-01-24 9.25 9.73 8.76 9.49 546095
2022-01-25 9.25 9.47 8.84 9.30 1246700
2022-01-26 9.52 9.80 9.34 9.52 328123
2022-01-27 9.62 9.74 9.20 9.30 233374
2022-01-28 9.18 9.31 8.40 8.67 464734
2022-01-31 8.74 8.89 8.53 8.87 202774
2022-02-01 9.00 9.25 8.82 8.94 230071
2022-02-02 9.00 9.13 8.28 8.67 335091
2022-02-03 8.45 8.57 7.80 8.04 339242
2022-02-04 8.00 8.25 7.80 8.25 440840
2022-02-07 8.33 8.83 8.09 8.76 455442
2022-02-08 8.83 9.15 8.60 9.05 317441
2022-02-09 9.24 9.77 8.99 9.60 251809
2022-02-10 9.34 9.73 9.22 9.32 148042
2022-02-11 9.32 9.81 8.98 9.08 209937
2022-02-14 9.01 9.52 9.00 9.40 245286
2022-02-15 9.61 9.84 9.34 9.60 162503
2022-02-16 9.55 9.74 9.40 9.54 527535
2022-02-17 9.28 9.36 9.01 9.27 170984
2022-02-18 9.15 9.27 8.50 8.55 219100
2022-02-22 8.43 9.08 8.13 8.56 408258
2022-02-23 8.57 8.75 7.96 8.05 732879
2022-02-24 7.67 8.35 7.63 8.24 318294
2022-02-25 8.43 8.55 8.07 8.18 234619
2022-02-28 8.13 8.43 7.87 8.19 276968
2022-03-01 8.14 8.14 7.54 7.58 849560
2022-03-02 7.61 9.62 7.57 9.11 1905304
2022-03-03 9.14 9.22 7.80 7.89 475684
2022-03-04 7.76 7.85 7.00 7.14 437373
2022-03-07 7.09 7.18 6.32 6.32 353753
2022-03-08 6.44 6.66 5.96 6.42 1033623
2022-03-09 6.74 7.42 6.54 7.27 217739
2022-03-10 7.09 7.41 7.00 7.27 188291
2022-03-11 7.39 7.47 7.02 7.10 122071
2022-03-14 7.16 7.19 6.68 6.82 89039
2022-03-15 6.85 7.31 6.80 6.92 221418
2022-03-16 6.27 8.19 6.24 7.97 751202
2022-03-17 7.69 7.98 7.47 7.85 163451
2022-03-18 7.85 8.12 7.41 7.44 1041180
2022-03-21 7.82 8.37 7.41 7.71 1114450
2022-03-22 7.67 8.13 7.64 7.95 294533
2022-03-23 8.00 8.05 7.76 8.03 312337
2022-03-24 8.05 8.05 7.75 8.00 106221
2022-03-25 7.91 7.95 7.57 7.79 157410
2022-03-28 7.67 8.00 7.67 7.92 527007
2022-03-29 8.07 8.40 7.91 7.98 153528
2022-03-30 7.99 8.11 7.86 7.90 158270
2022-03-31 7.90 7.97 7.74 7.76 89085
2022-04-01 7.92 8.01 7.75 7.91 156009
2022-04-04 7.91 8.17 7.58 7.59 146816
2022-04-05 7.89 7.89 7.10 7.14 226672
2022-04-06 7.05 7.44 6.80 7.42 222704
2022-04-07 7.34 7.48 7.06 7.13 215308
2022-04-08 7.13 7.22 6.90 7.02 291627
2022-04-11 6.99 7.25 6.89 7.19 91077
2022-04-12 7.25 7.45 7.10 7.17 116795
2022-04-13 7.18 7.81 7.07 7.54 200117
2022-04-14 7.54 7.98 7.47 7.93 222615
2022-04-18 7.90 7.93 7.21 7.48 328501
2022-04-19 7.40 7.97 7.25 7.93 138410
2022-04-20 7.95 8.00 7.72 7.74 333751
2022-04-21 7.90 8.21 7.52 7.61 321573
2022-04-22 7.55 7.94 7.39 7.48 100146
2022-04-25 7.36 8.15 7.36 7.94 315180
2022-04-26 7.94 7.94 7.42 7.54 235687
2022-04-27 7.53 8.07 7.44 7.94 221363
2022-04-28 8.01 8.53 7.87 8.21 247571
2022-04-29 8.06 8.30 7.47 7.49 201633
2022-05-02 7.47 7.88 7.38 7.88 208279
2022-05-03 7.80 7.91 7.52 7.62 161796
2022-05-04 7.64 7.67 6.95 7.36 231300
2022-05-05 7.28 7.37 6.74 6.87 209158
2022-05-06 6.78 7.36 6.77 7.16 354254
2022-05-09 7.00 7.30 6.37 6.43 304744
2022-05-10 6.55 6.93 6.55 6.71 414455
2022-05-11 6.66 6.71 6.00 6.16 1334082
2022-05-12 6.19 7.14 6.08 7.07 434186
2022-05-13 7.18 8.12 7.18 7.83 324424
2022-05-16 7.71 8.13 7.71 7.97 192176
2022-05-17 8.18 8.69 8.02 8.45 321343
2022-05-18 8.00 8.74 7.56 7.95 590409
2022-05-19 7.91 8.12 7.59 8.12 453803
2022-05-20 8.24 8.29 7.63 7.86 160669
2022-05-23 7.89 8.24 7.50 8.13 288451
2022-05-24 7.94 8.01 7.31 7.40 114585
2022-05-25 7.34 8.11 7.33 7.64 489126
2022-05-26 7.76 8.96 7.76 8.59 372008
2022-05-27 8.62 9.31 8.55 9.16 454495
2022-05-31 8.93 9.23 8.73 8.89 194490
2022-06-01 8.95 9.42 8.90 9.32 338524
2022-06-02 9.35 9.63 8.73 8.86 281581
2022-06-03 8.71 9.03 8.68 8.99 176161
2022-06-06 9.10 9.26 8.27 8.48 349254
2022-06-07 8.35 8.75 8.35 8.63 175932
2022-06-08 8.57 8.87 8.46 8.64 85692
2022-06-09 8.53 8.54 8.24 8.39 122438
2022-06-10 8.19 8.55 7.71 7.72 198556
2022-06-13 7.43 7.59 6.92 6.95 303435
2022-06-14 7.03 7.05 6.77 6.84 155989
2022-06-15 6.96 7.43 6.88 7.36 274542
2022-06-16 7.10 7.11 6.50 6.51 218289
2022-06-17 6.56 7.17 6.56 7.13 196542
2022-06-21 7.35 7.42 6.81 6.86 225083
2022-06-22 6.76 7.00 6.65 6.92 159479
2022-06-23 6.94 7.09 6.72 7.03 212530
2022-06-24 7.13 7.66 7.13 7.53 305514
2022-06-27 7.47 7.66 7.27 7.40 127929
2022-06-28 7.47 7.74 6.98 7.13 213246
2022-06-29 7.06 7.33 6.75 6.84 201532
2022-06-30 6.75 6.87 6.26 6.48 425851
2022-07-01 6.50 6.76 6.45 6.76 81302
2022-07-05 6.69 7.08 6.33 6.53 665554
2022-07-06 6.32 6.45 5.73 5.77 562666
2022-07-07 5.79 5.97 5.75 5.80 819309
2022-07-08 5.84 6.33 5.75 5.87 399617
2022-07-11 5.77 6.08 5.71 6.00 439362
2022-07-12 5.93 6.26 5.93 6.16 197138
2022-07-13 5.99 6.29 5.97 6.09 263575
2022-07-14 5.95 6.17 5.90 6.15 237798
2022-07-15 6.25 6.48 6.00 6.35 377525
2022-07-18 6.55 6.85 6.46 6.69 365006
2022-07-19 6.82 7.20 6.80 6.86 225080
2022-07-20 6.82 7.20 6.78 7.00 390900
2022-07-21 6.93 7.09 6.68 6.87 238634
2022-07-22 6.85 7.01 6.47 6.65 289860
2022-07-25 6.64 6.80 6.45 6.66 165394
2022-07-26 6.55 6.60 6.31 6.31 172099
2022-07-27 6.45 6.66 6.41 6.60 234080
2022-07-28 6.53 6.82 6.49 6.74 154546
2022-07-29 6.74 6.85 6.55 6.75 159808
2022-08-01 6.73 6.76 6.47 6.66 206052
2022-08-02 6.60 6.84 6.51 6.79 223706
2022-08-03 6.86 7.21 6.81 7.01 319119
2022-08-04 7.04 7.27 6.97 7.10 352745
2022-08-05 6.97 7.84 6.90 7.68 529372
2022-08-08 7.77 7.98 7.56 7.61 242896
2022-08-09 7.55 7.55 7.24 7.29 290994
2022-08-10 7.50 7.59 7.31 7.48 390021
2022-08-11 7.54 7.66 7.43 7.49 270218
2022-08-12 7.53 7.74 7.35 7.53 482789
2022-08-15 7.48 7.71 7.35 7.46 907595
2022-08-16 7.44 8.19 7.39 8.17 811072
2022-08-17 7.88 8.13 6.48 6.87 970103
2022-08-18 6.73 7.11 6.01 6.80 710591
2022-08-19 6.68 6.72 6.35 6.40 263443
2022-08-22 6.16 6.80 6.13 6.50 762949
2022-08-23 6.48 6.74 6.46 6.65 164148
2022-08-24 6.69 6.91 6.62 6.66 239339
2022-08-25 6.73 6.96 6.63 6.89 224853
2022-08-26 6.93 6.95 6.28 6.41 235925
2022-08-29 6.29 6.52 6.29 6.35 168124
2022-08-30 6.38 6.46 6.10 6.19 248797
2022-08-31 6.22 6.23 5.58 5.67 476358
2022-09-01 5.77 5.77 5.07 5.15 870145
2022-09-02 5.31 5.90 5.17 5.18 792214
2022-09-06 5.24 5.37 4.95 5.06 1480462
2022-09-07 5.00 5.47 4.94 5.44 702061
2022-09-08 5.38 6.03 5.28 5.95 379681
2022-09-09 6.02 6.19 5.86 5.99 200713
2022-09-12 6.06 6.21 5.93 6.16 195872
2022-09-13 5.88 6.11 5.85 5.89 210201
2022-09-14 5.89 5.93 5.70 5.81 210386
2022-09-15 5.73 6.10 5.73 5.87 254004
2022-09-16 5.71 5.81 5.49 5.66 762552
2022-09-19 5.56 5.84 5.55 5.74 235589
2022-09-20 5.63 5.75 5.56 5.58 102245
2022-09-21 5.63 5.66 5.30 5.33 238144
2022-09-22 5.32 5.36 5.01 5.03 252354
2022-09-23 5.00 5.13 4.88 5.06 224046
2022-09-26 4.95 5.20 4.80 4.81 298666
2022-09-27 4.92 5.05 4.80 4.94 243407
2022-09-28 5.00 5.28 4.98 5.19 182892
2022-09-29 5.05 5.08 4.75 4.87 193835
2022-09-30 4.86 5.08 4.72 4.72 482319
2022-10-03 4.76 4.76 4.33 4.38 1339938
2022-10-04 3.40 4.54 3.14 4.24 1953925
2022-10-05 4.01 4.20 3.94 4.14 501797
2022-10-06 4.08 4.20 3.72 4.00 617058
2022-10-07 3.70 3.98 3.61 3.81 548683
2022-10-10 3.82 4.19 3.72 4.13 562372
2022-10-11 4.08 4.17 3.94 4.09 472239
2022-10-12 4.07 4.37 4.02 4.36 394265
2022-10-13 4.18 4.37 4.11 4.18 227082
2022-10-14 4.22 4.32 3.98 4.03 238685
2022-10-17 4.13 4.23 4.08 4.22 289851
2022-10-18 4.36 4.49 4.26 4.35 265867
2022-10-19 4.33 4.57 4.30 4.44 399081
2022-10-20 4.40 4.67 4.30 4.31 297204
2022-10-21 4.26 4.26 4.04 4.26 330801
2022-10-24 4.26 4.29 4.03 4.06 221641
2022-10-25 4.05 4.24 4.01 4.08 898802
2022-10-26 4.11 4.54 4.05 4.42 843826
2022-10-27 4.47 4.54 4.13 4.17 266187
2022-10-28 4.19 4.40 4.07 4.38 355962
2022-10-31 4.42 5.01 4.39 4.58 687376
2022-11-01 4.67 4.87 4.60 4.76 272348
2022-11-02 4.74 4.93 4.47 4.50 344637
2022-11-03 4.45 4.82 4.44 4.60 912534
2022-11-04 4.72 4.87 4.61 4.82 527011
2022-11-07 4.86 4.94 4.39 4.47 366259
2022-11-08 4.54 4.70 4.39 4.49 251553
2022-11-09 4.43 4.43 3.91 3.93 198356
2022-11-10 4.15 4.69 4.13 4.50 452781
2022-11-11 4.55 5.11 4.55 4.99 479806
2022-11-14 5.07 5.16 4.79 4.82 355621
2022-11-15 4.84 5.09 4.71 4.75 606439
2022-11-16 4.33 4.72 3.83 3.86 1034005
2022-11-17 3.61 4.11 3.36 3.43 1308993
2022-11-18 3.54 3.79 3.42 3.65 961164
2022-11-21 3.69 4.01 3.60 3.80 648284
2022-11-22 3.81 3.86 3.73 3.79 557805
2022-11-23 3.90 4.06 3.75 3.89 292669
2022-11-25 4.04 4.18 3.92 4.06 293404
2022-11-28 4.03 4.13 3.93 3.98 256015
2022-11-29 4.00 4.27 3.98 4.24 458240
2022-11-30 4.27 4.52 4.06 4.50 1194423
2022-12-01 4.43 4.75 4.37 4.39 446282
2022-12-02 4.31 5.01 4.25 4.84 677584
2022-12-05 4.72 5.02 4.48 4.48 577116
2022-12-06 4.44 4.47 3.79 3.82 688648
2022-12-07 3.75 3.94 3.51 3.52 497835
2022-12-08 3.68 4.15 3.56 3.80 1144838
2022-12-09 3.76 4.17 3.68 3.95 664409
2022-12-12 4.07 4.13 3.89 3.94 281158
2022-12-13 4.32 4.53 4.07 4.10 878161
2022-12-14 4.11 4.27 4.00 4.09 565603
2022-12-15 3.99 4.11 3.81 3.84 264800
2022-12-16 3.80 3.90 3.75 3.85 340008
2022-12-19 3.86 3.86 3.65 3.72 262886
2022-12-20 3.70 3.74 3.50 3.51 368056
2022-12-21 3.58 3.73 3.55 3.58 252534
2022-12-22 3.74 3.74 3.50 3.60 375472
2022-12-23 3.60 3.63 3.42 3.50 762134
2022-12-27 3.58 3.69 3.33 3.33 325144
2022-12-28 3.33 3.42 3.08 3.20 1704106
2022-12-29 3.37 3.77 3.34 3.65 678346
2022-12-30 3.50 3.89 3.50 3.74 321802
2023-01-03 3.80 4.79 3.80 4.77 823225
2023-01-04 4.77 5.07 4.55 4.74 370944
2023-01-05 4.78 4.78 4.08 4.12 359952
2023-01-06 4.11 4.35 4.01 4.34 480023
2023-01-09 4.40 4.68 4.40 4.66 303233
2023-01-10 4.66 5.23 4.57 5.19 679544
2023-01-11 5.17 5.62 5.15 5.40 1136464
2023-01-12 5.43 5.61 4.96 5.21 438705
2023-01-13 5.21 5.43 5.05 5.31 677351
2023-01-17 5.36 5.36 4.72 5.10 196959
2023-01-18 5.39 5.63 5.10 5.36 433945
2023-01-19 5.16 5.53 5.07 5.49 283809
2023-01-20 5.46 5.60 5.28 5.37 236757
2023-01-23 5.38 5.52 5.33 5.47 126874
2023-01-24 5.34 5.42 4.61 4.70 423711
2023-01-25 4.64 4.94 4.64 4.78 233715
2023-01-26 4.81 4.90 4.68 4.78 163332
2023-01-27 4.74 4.94 4.74 4.85 202306
2023-01-30 4.81 4.83 4.66 4.73 122440
2023-01-31 4.75 5.50 4.75 5.30 718343
2023-02-01 5.49 5.96 5.07 5.91 219424
2023-02-02 6.21 6.57 6.13 6.44 414279
2023-02-03 6.25 6.81 6.25 6.75 282348
2023-02-06 6.62 6.64 6.34 6.57 240919
2023-02-07 6.63 7.04 6.56 6.85 263418
2023-02-08 6.72 6.86 6.07 6.12 136279
2023-02-09 6.24 6.36 6.04 6.30 164292
2023-02-10 6.13 6.36 6.09 6.13 124207
2023-02-13 6.13 6.62 6.03 6.42 92327
2023-02-14 6.36 6.46 6.06 6.46 212515
2023-02-15 6.44 6.76 6.34 6.57 142333
2023-02-16 6.41 6.43 5.87 6.00 179636
2023-02-17 5.93 6.21 5.82 6.02 84427
2023-02-21 5.90 6.17 5.85 5.93 72868
2023-02-22 5.97 6.14 5.97 5.97 134509
2023-02-23 6.02 6.48 5.92 6.40 148608
2023-02-24 6.29 6.52 6.00 6.23 194374
2023-02-27 6.28 6.41 6.21 6.28 96400
2023-02-28 6.20 6.74 6.12 6.69 252929
2023-03-01 6.77 6.84 6.17 6.26 170186
2023-03-02 6.13 6.27 4.89 5.88 870585
2023-03-03 6.01 6.28 5.85 6.02 264791
2023-03-06 5.90 6.43 5.90 6.27 205723
2023-03-07 6.26 6.45 6.14 6.26 275093
2023-03-08 7.17 7.54 6.83 7.40 1501849
2023-03-09 7.50 7.75 6.19 6.46 702975
2023-03-10 6.47 7.17 6.23 6.88 322696
2023-03-13 6.78 7.04 6.03 6.42 414066
2023-03-14 6.71 6.89 6.34 6.34 159430
2023-03-15 6.18 6.30 5.79 5.82 238810
2023-03-16 5.79 6.73 5.79 6.62 203978
2023-03-17 6.48 6.73 6.30 6.58 240609
2023-03-20 6.45 6.51 5.98 6.39 166738
2023-03-21 6.33 6.76 6.27 6.63 174120
2023-03-22 6.69 6.97 6.36 6.64 145833
2023-03-23 6.65 6.90 6.54 6.80 237035
2023-03-24 6.79 6.79 6.30 6.44 181917
2023-03-27 6.50 6.80 6.44 6.54 103634
2023-03-28 6.51 6.63 6.32 6.50 95302
2023-03-29 6.60 6.70 6.24 6.34 125891
2023-03-30 6.42 6.54 6.23 6.42 93808
2023-03-31 6.59 6.59 6.37 6.54 54904
2023-04-03 6.51 6.54 6.28 6.35 65198
2023-04-04 6.41 6.41 6.00 6.14 74775
2023-04-05 6.15 6.25 5.43 5.61 239399
2023-04-06 5.61 5.98 5.50 5.95 150841
2023-04-10 5.93 6.35 5.81 6.06 124047
2023-04-11 6.11 6.31 6.00 6.16 84912
2023-04-12 6.24 6.24 5.83 5.92 99851
2023-04-13 5.91 6.10 5.84 5.89 47375
2023-04-14 6.01 6.04 5.85 5.92 71437
2023-04-17 5.89 6.08 5.85 6.07 80130
2023-04-18 6.10 6.74 6.00 6.71 136434
2023-04-19 6.75 6.90 6.55 6.82 84598
2023-04-20 6.70 6.70 6.19 6.40 127767
2023-04-21 6.33 6.62 6.30 6.48 55118
2023-04-24 6.44 6.78 6.33 6.47 71498
2023-04-25 6.52 6.64 6.25 6.34 73615
2023-04-26 6.42 6.42 5.99 6.04 90652
2023-04-27 6.04 6.33 6.03 6.21 73377
2023-04-28 6.22 6.65 6.18 6.53 88738
2023-05-01 6.62 7.29 6.55 7.13 98059
2023-05-02 7.01 7.40 7.01 7.36 144662
2023-05-03 7.26 7.51 7.25 7.46 133302
2023-05-04 7.38 7.38 6.89 7.15 106929
2023-05-05 7.15 7.68 7.06 7.09 119311
2023-05-08 7.18 7.33 7.04 7.21 71824
2023-05-09 7.21 7.41 6.98 7.19 107157
2023-05-10 7.16 7.32 7.02 7.10 112573
2023-05-11 7.13 7.53 7.08 7.43 267095
2023-05-12 7.43 7.64 6.73 6.93 208241
2023-05-15 7.02 7.04 6.52 7.01 197328
2023-05-16 6.82 6.93 6.68 6.77 90311
2023-05-17 6.74 7.07 6.70 7.00 138760
2023-05-18 7.04 7.28 6.85 7.06 105720
2023-05-19 7.06 7.18 6.81 6.91 80364
2023-05-22 6.99 7.08 6.55 6.61 103120
2023-05-23 6.50 6.76 6.00 6.18 128086
2023-05-24 6.05 6.27 5.99 6.14 72598
2023-05-25 6.14 6.28 6.00 6.21 73164
2023-05-26 6.28 6.35 6.08 6.19 90628
2023-05-30 6.14 6.24 5.82 6.17 138215
2023-05-31 6.09 6.15 5.80 6.02 214617
2023-06-01 5.95 6.35 5.83 6.14 94035
2023-06-02 6.35 6.73 6.03 6.36 102527
2023-06-05 6.25 6.22 5.98 6.36 74850
2023-06-06 5.93 6.12 5.93 6.02 54737
2023-06-07 6.12 6.22 5.87 5.91 59503
2023-06-08 5.93 5.93 5.61 5.72 91514
2023-06-09 5.88 5.89 5.50 5.58 115142
2023-06-12 5.69 5.82 5.56 5.69 134658
2023-06-13 5.70 5.94 5.58 5.85 219129
2023-06-14 5.87 6.01 5.75 5.83 258290
2023-06-15 5.75 5.86 5.21 5.28 157490
2023-06-16 5.31 5.51 4.87 5.50 488863
2023-06-20 5.49 5.55 5.28 5.54 120720
2023-06-21 5.50 6.01 5.43 5.88 130087
2023-06-22 5.80 6.11 5.72 5.99 104513
2023-06-23 5.97 6.22 5.90 6.05 69474
2023-06-26 6.06 6.44 6.00 6.03 160440
2023-06-27 6.01 6.43 6.01 6.20 92561
2023-06-28 6.16 6.21 5.82 5.87 92272
2023-06-29 5.90 5.98 5.02 5.44 373685
2023-06-30 5.51 5.80 5.32 5.42 116911
2023-07-03 5.45 5.51 5.34 5.37 75280
2023-07-05 5.32 5.48 5.10 5.12 158906
2023-07-06 5.11 5.35 5.01 5.05 160796
2023-07-07 5.06 5.37 5.06 5.23 115954
2023-07-10 5.25 5.38 5.19 5.24 44316
2023-07-11 5.24 5.43 5.21 5.38 70839
2023-07-12 5.38 5.68 5.36 5.41 94162
2023-07-13 5.45 5.78 5.45 5.72 72105
2023-07-14 5.69 5.69 5.33 5.40 174951
2023-07-17 5.43 5.68 5.43 5.60 104732
2023-07-18 5.60 5.77 5.45 5.60 184537
2023-07-19 5.57 5.63 5.20 5.47 111758
2023-07-20 5.46 5.50 5.18 5.35 90717
2023-07-21 5.40 5.52 5.25 5.40 93685
2023-07-24 5.41 5.57 5.37 5.45 86853
2023-07-25 5.50 5.65 5.38 5.50 95525
2023-07-26 5.52 5.73 5.36 5.68 98727
2023-07-27 5.72 5.83 5.57 5.65 82583
2023-07-28 5.71 5.93 5.65 5.82 105593
2023-07-31 5.85 6.00 5.60 5.97 130376
2023-08-01 5.83 6.23 5.76 6.22 209263
2023-08-02 6.07 6.28 6.03 6.27 70309
2023-08-03 6.28 6.33 5.95 5.97 97031
2023-08-04 6.10 6.10 5.88 6.06 79630
2023-08-07 6.16 6.37 6.03 6.22 61111
2023-08-08 6.15 6.21 5.99 6.13 75959
2023-08-09 6.12 6.21 5.94 6.16 66707
2023-08-10 6.24 6.50 5.97 6.12 181542
2023-08-11 6.51 7.22 6.36 7.03 837031
2023-08-14 7.11 7.84 6.59 6.85 421364
2023-08-15 6.80 7.05 6.69 6.97 370983
2023-08-16 6.99 7.08 6.80 6.89 177345
2023-08-17 6.90 7.02 6.76 6.98 123597
2023-08-18 6.82 6.89 6.60 6.73 75425
2023-08-21 6.75 7.00 6.67 6.88 83794
2023-08-22 6.93 7.09 6.80 6.98 203110
2023-08-23 6.99 7.07 6.66 6.85 203735
2023-08-24 6.87 6.99 6.50 6.61 293575
2023-08-25 6.63 6.63 6.37 6.57 259623
2023-08-28 6.57 7.15 6.57 6.96 104771
2023-08-29 6.92 7.01 6.85 6.89 120937
2023-08-30 6.86 6.86 6.60 6.80 409104
2023-08-31 6.80 6.80 6.50 6.80 281886
2023-09-01 6.79 7.13 6.62 7.08 637545
2023-09-05 7.10 7.41 6.74 7.29 365568
2023-09-06 7.40 7.96 7.35 7.52 450602
2023-09-07 7.52 7.65 7.27 7.56 320654
2023-09-08 7.56 8.11 7.56 7.81 446098
2023-09-11 7.80 7.83 7.14 7.43 721185
2023-09-12 7.55 7.65 7.23 7.25 390649
2023-09-13 7.14 7.39 7.04 7.27 210529
2023-09-14 7.28 7.29 6.96 7.19 176860
2023-09-15 7.18 7.44 7.09 7.10 309978
2023-09-18 7.10 7.57 7.08 7.45 125736
2023-09-19 7.41 7.49 7.15 7.25 129024
2023-09-20 7.45 7.45 7.07 7.14 216837
2023-09-21 7.13 7.33 7.06 7.26 243600
2023-09-22 7.25 7.25 6.49 6.51 270664
2023-09-25 6.51 6.99 6.47 6.93 344326
2023-09-26 6.87 6.93 6.61 6.71 296532
2023-09-27 6.74 6.93 6.63 6.63 484684
2023-09-28 6.59 7.05 6.56 6.73 723515
2023-09-29 6.76 7.02 6.73 6.93 255086
2023-10-02 6.92 6.95 6.61 6.84 405521
2023-10-03 6.80 6.93 6.56 6.58 241166
2023-10-04 6.71 6.96 6.50 6.94 290705
2023-10-05 6.92 6.97 6.60 6.60 283770
2023-10-06 6.51 7.02 6.47 6.97 340611
2023-10-09 6.90 6.97 6.51 6.59 490676
2023-10-10 6.62 6.89 6.54 6.81 436670
2023-10-11 6.84 7.27 6.80 7.26 282292
2023-10-12 7.29 7.44 7.05 7.09 257405
2023-10-13 7.09 7.31 6.92 7.23 212542
2023-10-16 7.35 7.56 7.25 7.51 196504
2023-10-17 7.49 7.65 7.38 7.43 194796
2023-10-18 7.33 7.45 7.15 7.33 192287
2023-10-19 7.34 7.43 7.13 7.21 166093
2023-10-20 7.14 7.35 7.14 7.22 146753
2023-10-23 7.23 7.71 7.23 7.48 313821
2023-10-24 7.53 8.03 7.49 7.50 375575
2023-10-25 7.50 7.62 7.13 7.18 180896
2023-10-26 7.17 7.41 7.00 7.19 161685
2023-10-27 7.21 7.38 6.94 6.96 195647
2023-10-30 7.01 7.24 6.96 7.24 167729
2023-10-31 7.29 7.29 7.10 7.20 142915
2023-11-01 7.18 7.25 6.86 6.92 217001
2023-11-02 6.98 7.59 6.98 7.50 240327
2023-11-03 7.50 8.00 7.43 7.99 220561
2023-11-06 8.00 8.00 7.58 7.71 252624
2023-11-07 7.70 8.21 7.70 8.19 484551
2023-11-08 8.19 8.48 8.15 8.19 307013
2023-11-09 8.31 8.48 8.12 8.15 201998
2023-11-10 7.38 7.44 6.42 6.43 1204833
2023-11-13 6.61 6.63 5.86 6.09 839673
2023-11-14 6.20 6.99 6.20 6.97 368625
2023-11-15 6.95 7.52 6.95 7.31 373291
2023-11-16 7.28 7.28 6.84 6.88 141484
2023-11-17 6.90 6.95 6.72 6.77 107856
2023-11-20 6.74 7.12 6.74 6.96 190236
2023-11-21 6.97 6.97 6.42 6.49 246633
2023-11-22 6.54 6.64 6.36 6.49 132182
2023-11-24 6.42 6.65 6.38 6.57 61611
2023-11-27 6.55 6.58 6.40 6.41 85313
2023-11-28 6.38 6.49 6.27 6.46 124447
2023-11-29 6.49 6.70 6.42 6.44 97373
2023-11-30 6.45 6.45 6.28 6.29 136041
2023-12-01 6.30 6.70 6.30 6.69 149734
2023-12-04 6.67 6.83 6.54 6.60 123528
2023-12-05 6.55 6.55 6.36 6.45 99434
2023-12-06 6.56 6.61 6.31 6.34 78971
2023-12-07 6.40 6.40 6.22 6.29 80144
2023-12-08 6.29 6.44 6.29 6.33 94774
2023-12-11 6.32 6.45 6.26 6.42 97632
2023-12-12 6.79 6.79 6.39 6.63 135504
2023-12-13 6.60 6.90 6.39 6.90 111950
2023-12-14 6.96 7.50 6.96 7.50 319305
2023-12-15 7.52 7.53 7.16 7.25 168747
2023-12-18 7.25 7.44 7.19 7.44 114922
2023-12-19 7.48 7.67 7.34 7.67 134020
2023-12-20 7.59 7.59 7.28 7.32 191571
2023-12-21 7.33 7.33 7.17 7.24 72800
2023-12-22 7.32 7.36 7.23 7.31 79420
2023-12-26 7.35 7.44 7.25 7.44 75909
2023-12-27 7.50 7.52 7.34 7.49 93748
2023-12-28 7.47 7.55 7.30 7.39 100024
2023-12-29 7.34 7.41 7.09 7.12 117740
2024-01-02 7.04 7.10 6.62 6.72 158734
2024-01-03 6.60 6.68 6.40 6.62 136765
2024-01-04 6.56 6.65 6.42 6.44 106289
2024-01-05 6.42 6.67 6.31 6.53 114398
2024-01-08 6.54 6.75 6.48 6.74 71973
2024-01-09 6.64 6.65 6.52 6.60 79917
2024-01-10 6.56 6.65 6.45 6.63 69563
2024-01-11 6.60 6.82 6.51 6.75 169769
2024-01-12 6.77 6.77 6.54 6.68 100187
2024-01-16 6.58 6.62 6.49 6.60 85656
2024-01-17 6.48 6.54 6.31 6.34 64095
2024-01-18 6.45 6.45 6.18 6.42 141368
2024-01-19 6.42 6.42 6.10 6.37 125894
2024-01-22 6.47 6.50 6.33 6.38 94694
2024-01-23 6.45 6.61 6.44 6.47 56595
2024-01-24 6.54 6.54 6.20 6.25 94485
2024-01-25 6.37 6.37 6.18 6.34 67505
2024-01-26 6.37 6.37 6.18 6.20 46738
2024-01-29 6.19 6.36 6.14 6.34 55829
2024-01-30 6.29 6.43 6.12 6.34 128688
2024-01-31 6.33 6.44 6.13 6.15 98021
2024-02-01 6.22 6.30 6.12 6.25 68866
2024-02-02 6.15 6.30 6.04 6.20 111025
2024-02-05 6.40 6.58 6.35 6.54 139462
2024-02-06 6.55 6.61 6.16 6.18 336707
2024-02-07 5.95 6.15 4.35 5.00 2202462
2024-02-08 5.25 5.30 4.66 5.00 929109
2024-02-09 5.73 6.02 5.50 5.63 1636757
2024-02-12 5.60 6.31 5.60 6.24 833748
2024-02-13 5.97 5.99 5.68 5.71 249800
2024-02-14 5.79 5.89 5.66 5.81 168622
2024-02-15 5.87 5.91 5.63 5.74 243050
2024-02-16 5.69 5.89 5.60 5.73 128618
2024-02-20 5.71 5.79 5.40 5.55 182375
2024-02-21 5.55 5.63 5.47 5.57 97334
2024-02-22 5.60 5.78 5.60 5.68 93593
2024-02-23 5.67 5.67 5.52 5.53 137776
2024-02-26 5.50 5.74 5.44 5.71 213861
2024-02-27 5.77 5.80 5.46 5.52 267057
2024-02-28 5.48 5.78 5.45 5.66 354081
2024-02-29 5.70 5.99 5.62 5.82 337478
2024-03-01 5.80 6.01 5.78 5.97 135604
2024-03-04 6.01 6.35 5.84 6.05 264182
2024-03-05 6.00 6.06 5.72 5.88 246603
2024-03-06 5.95 6.02 5.83 5.89 68856
2024-03-07 5.89 5.98 5.82 5.92 64592
2024-03-08 5.95 6.12 5.93 6.03 80737
2024-03-11 6.03 6.14 5.86 5.96 64724
2024-03-12 5.98 6.06 5.83 5.94 131901
2024-03-13 5.94 6.02 5.87 5.95 82825
2024-03-14 5.95 5.96 5.63 5.75 170734
2024-03-15 5.31 5.38 4.90 4.97 515775
2024-03-18 5.09 6.34 5.09 6.01 1345747
2024-03-19 5.95 6.26 5.82 6.13 476739
2024-03-20 6.00 6.13 5.95 6.04 219728
2024-03-21 6.11 6.17 5.97 5.99 188318
2024-03-22 5.99 6.19 5.99 6.05 200031
2024-03-25 6.05 6.21 6.00 6.04 106204
2024-03-26 6.07 6.09 5.87 5.97 157461
2024-03-27 5.99 6.00 5.76 5.97 377205
2024-03-28 6.02 6.06 5.55 5.67 254939
2024-04-01 5.75 5.93 5.69 5.81 115782
2024-04-02 5.70 5.75 5.48 5.59 230027
2024-04-03 5.56 5.73 5.55 5.67 121166
2024-04-04 5.73 5.88 5.46 5.50 170034
2024-04-05 5.51 5.76 5.48 5.75 146769
2024-04-08 5.78 5.86 5.63 5.76 119184
2024-04-09 5.76 5.84 5.61 5.82 234389
2024-04-10 5.70 5.71 5.52 5.64 189271
2024-04-11 5.63 5.78 5.48 5.68 131422
2024-04-12 5.69 5.73 5.36 5.45 170262
2024-04-15 5.50 5.60 5.40 5.48 222047
2024-04-16 5.50 5.51 5.26 5.47 192048
2024-04-17 5.53 5.63 5.44 5.49 122214
2024-04-18 5.50 5.53 5.27 5.36 180922
2024-04-19 5.34 5.40 5.20 5.30 142322
2024-04-22 5.33 5.38 5.17 5.29 101006
2024-04-23 5.30 5.39 5.14 5.33 110936
2024-04-24 5.37 5.54 5.28 5.51 127023
2024-04-25 5.43 5.77 5.39 5.74 139723
2024-04-26 5.76 5.82 5.56 5.66 149804
2024-04-29 5.68 5.83 5.60 5.60 91678
2024-04-30 5.55 5.62 5.17 5.21 292434
2024-05-01 5.16 5.25 4.94 5.16 242604
2024-05-02 5.26 5.35 5.05 5.29 77056
2024-05-03 5.37 5.40 5.08 5.17 163167
2024-05-06 5.16 5.31 5.11 5.18 84656
2024-05-07 5.20 5.34 5.08 5.15 92044
2024-05-08 5.09 5.14 5.00 5.05 352881
2024-05-09 5.01 5.26 5.01 5.13 190350
2024-05-10 5.25 5.39 5.00 5.27 209506
2024-05-13 5.31 5.72 5.16 5.67 1011645
2024-05-14 5.67 5.99 5.67 5.87 185880
2024-05-15 5.95 5.95 5.52 5.54 165024
2024-05-16 5.52 5.59 5.32 5.33 123309
2024-05-17 5.34 5.42 5.19 5.21 107782
2024-05-20 5.19 5.40 5.19 5.28 88855
2024-05-21 5.25 5.40 5.21 5.25 194212
2024-05-22 5.25 5.31 5.12 5.18 175069
2024-05-23 5.20 5.28 5.08 5.11 189559
2024-05-24 5.17 5.36 5.10 5.34 242638
2024-05-28 5.34 5.37 5.23 5.24 243493
2024-05-29 5.20 5.24 5.10 5.12 191227
2024-05-30 5.24 5.42 5.11 5.33 124848
2024-05-31 5.18 5.40 5.10 5.12 280034
2024-06-03 5.19 5.23 5.00 5.06 301015
2024-06-04 5.02 5.33 5.00 5.23 226469
2024-06-05 5.26 5.33 5.14 5.26 188355
2024-06-06 5.24 5.32 5.05 5.05 235060
2024-06-07 5.01 5.11 5.00 5.10 302898
2024-06-10 5.05 5.08 5.00 5.01 167868
2024-06-11 5.01 5.16 5.00 5.08 145787
2024-06-12 5.16 5.49 5.16 5.34 188584
2024-06-13 5.29 5.47 5.23 5.40 165613
2024-06-14 5.32 5.40 5.25 5.25 144364
2024-06-17 5.24 5.55 5.19 5.42 185571
2024-06-18 5.41 5.52 5.34 5.39 247956
2024-06-20 5.36 5.54 5.17 5.31 352529
2024-06-21 5.38 5.38 4.83 5.05 754289
2024-06-24 5.01 5.28 5.00 5.09 253136
2024-06-25 5.09 5.28 5.04 5.25 141685
2024-06-26 5.22 5.33 5.16 5.26 137827
2024-06-27 5.27 5.38 5.17 5.29 138963
2024-06-28 5.30 5.37 5.24 5.31 193323
2024-07-01 5.35 5.44 5.24 5.27 143515
2024-07-02 5.27 5.53 5.22 5.46 171564
2024-07-03 5.56 5.89 5.51 5.59 178932
2024-07-05 5.59 5.92 5.59 5.86 187104
2024-07-08 5.85 6.00 5.85 5.95 231220
2024-07-09 5.93 5.97 5.75 5.78 219127
2024-07-10 5.83 5.87 5.67 5.79 199345
2024-07-11 5.88 5.94 5.80 5.86 149076
2024-07-12 5.91 5.91 5.84 5.87 103847
2024-07-15 5.96 6.09 5.88 6.07 158999
2024-07-16 6.09 6.17 6.04 6.12 146063
2024-07-17 6.03 6.15 5.93 5.98 227688
2024-07-18 5.98 6.08 5.94 5.96 78350
2024-07-19 5.91 5.91 5.68 5.71 152143
2024-07-22 5.71 5.71 5.56 5.59 251046
2024-07-23 5.55 5.77 5.53 5.63 204141
2024-07-24 5.57 5.68 5.31 5.33 180591
2024-07-25 5.31 5.32 5.07 5.11 238953
2024-07-26 5.18 5.24 5.02 5.18 207151
2024-07-29 5.18 5.32 5.08 5.18 176262
2024-07-30 5.05 5.14 4.88 4.90 279158
2024-07-31 4.96 5.14 4.77 5.01 296631
2024-08-01 4.99 4.99 4.53 4.56 305913
2024-08-02 4.50 4.77 4.45 4.64 314354
2024-08-05 4.43 5.11 4.43 4.91 580053
2024-08-06 4.91 4.91 4.61 4.61 170534
2024-08-07 4.69 4.81 4.55 4.55 197727
2024-08-08 4.56 4.88 4.52 4.85 332769
2024-08-09 4.87 5.20 4.78 5.03 209778
2024-08-12 4.99 5.06 4.85 4.91 218522
2024-08-13 5.00 5.62 5.00 5.59 326280
2024-08-14 5.63 5.67 5.39 5.57 181865
2024-08-15 5.65 5.78 5.54 5.76 388859
2024-08-16 5.75 5.79 5.53 5.62 271276
2024-08-19 5.66 5.72 5.58 5.66 277464
2024-08-20 5.68 5.93 5.62 5.89 258531
2024-08-21 5.89 6.00 5.82 5.94 229139
2024-08-22 5.93 6.03 5.92 5.99 172452
2024-08-23 5.99 6.18 5.92 5.99 192685
2024-08-26 6.05 6.31 6.01 6.19 212109
2024-08-27 6.15 6.25 6.03 6.25 296023
2024-08-28 6.22 6.38 6.20 6.33 271015
2024-08-29 6.33 6.43 6.10 6.21 176569
2024-08-30 6.30 6.49 6.23 6.29 385117
2024-09-03 6.20 6.20 5.38 5.60 382179
2024-09-04 5.49 5.68 5.37 5.51 120738
2024-09-05 5.49 5.61 5.37 5.58 152396
2024-09-06 5.59 5.90 5.59 5.88 208101
2024-09-09 5.87 5.89 5.38 5.44 143647
2024-09-10 5.43 5.43 5.07 5.36 128805
2024-09-11 5.35 5.49 5.19 5.46 113735
2024-09-12 5.44 5.45 5.33 5.37 93553
2024-09-13 5.41 5.62 5.34 5.37 132425
2024-09-16 5.33 5.40 5.26 5.31 84968
2024-09-17 5.34 5.45 5.22 5.24 74429
2024-09-18 5.29 5.34 5.16 5.17 92869
2024-09-19 5.31 5.33 5.19 5.27 91660
2024-09-20 5.24 5.31 5.06 5.12 216712
2024-09-23 5.11 5.23 5.02 5.08 97311
2024-09-24 5.09 5.25 5.05 5.16 96030
2024-09-25 5.18 5.18 4.83 4.87 165813
2024-09-26 4.95 5.10 4.89 4.92 133439
2024-09-27 5.00 5.40 4.98 5.39 148600
2024-09-30 5.33 5.39 5.07 5.10 115218
2024-10-01 5.12 5.16 4.98 5.00 125475
2024-10-02 4.98 5.13 4.98 5.11 50357
2024-10-03 5.08 5.19 5.06 5.15 80989
2024-10-04 5.20 5.34 5.19 5.29 82986
2024-10-07 5.34 5.34 5.12 5.24 72068
2024-10-08 5.21 5.31 5.07 5.07 47709
2024-10-09 5.02 5.19 5.01 5.06 87180
2024-10-10 4.99 5.17 4.95 5.14 75837
2024-10-11 5.14 5.24 5.05 5.07 112984
2024-10-14 5.05 5.32 4.98 5.31 84264
2024-10-15 5.31 5.46 5.25 5.39 90753
2024-10-16 5.42 5.57 5.35 5.56 97981
2024-10-17 5.58 5.64 5.38 5.40 95104
2024-10-18 5.41 5.56 5.35 5.46 138805
2024-10-21 5.46 5.54 5.35 5.42 79604
2024-10-22 5.37 5.57 5.35 5.51 147740
2024-10-23 5.49 5.52 5.17 5.19 114184
2024-10-24 5.18 5.33 5.18 5.29 82241
2024-10-25 5.29 5.45 5.26 5.30 56814
2024-10-28 5.45 5.50 5.29 5.33 79812
2024-10-29 5.38 5.44 5.34 5.37 44370
2024-10-30 5.41 5.49 5.31 5.39 42089
2024-10-31 5.41 5.41 5.20 5.31 82012
2024-11-01 5.30 5.44 5.22 5.40 66189
2024-11-04 5.33 5.41 5.28 5.34 121632
2024-11-05 5.31 5.43 5.26 5.38 155310
2024-11-06 5.51 5.60 5.38 5.54 112585
2024-11-07 5.53 5.57 5.44 5.52 86101
2024-11-08 5.49 5.61 5.38 5.45 107569
2024-11-11 5.47 5.50 5.33 5.45 61041
2024-11-12 5.33 5.43 5.25 5.32 78382
2024-11-13 5.33 5.42 5.28 5.41 85527
2024-11-14 5.39 5.50 5.25 5.39 85283
2024-11-15 5.41 5.41 5.08 5.13 152648
2024-11-18 5.15 5.15 4.90 5.05 112147
2024-11-19 5.01 5.10 4.88 4.93 94095
2024-11-20 4.90 4.94 4.76 4.76 52069
2024-11-21 4.73 5.08 4.73 5.06 69035
2024-11-22 5.12 5.16 4.97 5.04 83580
2024-11-25 5.04 5.14 4.91 5.01 122240
2024-11-26 5.04 5.07 4.80 4.81 153856
2024-11-27 4.95 5.13 4.80 5.03 148460
2024-11-29 5.06 5.15 5.00 5.00 40050
2024-12-02 5.00 5.11 4.95 5.04 68282
2024-12-03 5.05 5.07 4.93 5.04 57725
2024-12-04 5.02 5.08 4.96 5.02 72644
2024-12-05 5.01 5.08 4.74 4.75 198284
2024-12-06 4.86 4.93 4.74 4.82 130337
2024-12-09 4.87 4.87 4.63 4.71 217132
2024-12-10 4.72 4.89 4.60 4.86 198669
2024-12-11 4.94 5.01 4.75 4.97 215017
2024-12-12 4.88 5.06 4.88 4.99 70214
2024-12-13 5.00 5.04 4.87 4.96 66560
2024-12-16 4.91 5.08 4.86 5.04 89249
2024-12-17 5.04 5.15 4.98 5.05 138979
2024-12-18 5.05 5.15 4.87 4.91 169290
2024-12-19 7.89 8.09 7.19 7.22 9245675
2024-12-20 7.31 7.84 6.82 7.07 1542067
2024-12-23 7.15 7.70 7.15 7.49 606391
2024-12-24 7.49 7.53 7.09 7.17 363846
2024-12-26 7.12 7.55 6.85 7.47 1254775
2024-12-27 7.39 7.84 7.18 7.59 384033
2024-12-30 7.52 7.70 7.43 7.50 160357
2024-12-31 7.47 7.62 7.39 7.45 123815
2025-01-02 7.47 7.55 7.01 7.40 199207
2025-01-03 7.42 7.55 7.28 7.44 153853
2025-01-06 7.41 7.65 7.40 7.62 206498
2025-01-07 7.70 7.71 7.54 7.66 169792
2025-01-08 7.59 7.71 7.53 7.64 234720
2025-01-10 7.58 7.70 7.52 7.66 315756
2025-01-13 7.65 7.81 7.56 7.77 210684
2025-01-14 7.78 8.00 7.30 7.65 2067323
2025-01-15 7.74 7.92 7.51 7.76 121379
2025-01-16 7.81 7.81 7.49 7.64 185939
2025-01-17 7.66 7.77 7.40 7.53 781839
2025-01-21 7.48 7.80 7.45 7.79 185353
2025-01-22 7.70 7.81 7.60 7.73 2456998
2025-01-23 7.69 7.69 7.47 7.56 420675
2025-01-24 7.54 7.75 7.50 7.68 312011
2025-01-27 7.60 7.72 7.42 7.45 548855
2025-01-28 7.38 7.54 7.33 7.37 200370
2025-01-29 7.77 8.47 7.62 8.29 3692733
2025-01-30 8.34 8.34 7.90 7.98 883105
2025-01-31 7.80 8.17 7.80 7.87 424024
2025-02-03 7.80 7.99 7.71 7.73 503919
2025-02-04 7.70 7.86 7.58 7.64 484107
2025-02-05 7.75 7.78 7.55 7.59 494058
2025-02-06 7.59 7.80 7.56 7.77 481101
2025-02-07 7.70 7.85 7.54 7.79 429843
2025-02-10 7.80 7.97 7.75 7.90 239175
2025-02-11 7.85 7.97 7.77 7.86 190652
2025-02-12 7.80 7.98 7.71 7.91 264767
2025-02-13 7.96 7.96 7.76 7.92 138051
2025-02-14 7.90 7.93 7.84 7.88 146179
2025-02-18 7.80 7.97 7.75 7.77 294321
2025-02-19 7.82 7.82 7.70 7.78 225145
2025-02-20 7.83 7.83 7.63 7.69 334312
2025-02-21 7.72 7.72 7.55 7.59 409721
2025-02-24 7.55 7.63 7.42 7.58 195248
2025-02-25 7.53 7.64 7.49 7.56 138950
2025-02-26 7.59 7.65 7.43 7.46 155155
2025-02-27 7.53 7.53 7.27 7.29 309868
2025-02-28 7.26 7.39 6.84 7.04 1066168
2025-03-03 7.06 7.06 6.55 6.60 641240
2025-03-04 6.60 6.61 6.20 6.34 706574
2025-03-05 6.58 6.60 6.34 6.56 205033
2025-03-06 6.42 6.70 6.35 6.41 195380
2025-03-07 6.37 6.51 6.37 6.41 406480
2025-03-10 6.29 6.44 6.00 6.06 493124
2025-03-11 6.00 6.08 5.83 5.87 491864
2025-03-12 5.94 5.95 5.44 5.48 682712
2025-03-13 5.42 5.58 5.15 5.19 584505
2025-03-14 5.30 6.03 5.28 5.94 737262
2025-03-17 5.88 6.57 5.88 6.49 725896
2025-03-18 6.42 6.70 6.26 6.67 597728
2025-03-19 7.02 7.28 6.73 7.27 660534
2025-03-20 7.14 7.32 6.97 6.99 659679
2025-03-21 6.88 7.12 6.69 7.08 296249
2025-03-24 7.16 7.16 6.97 7.05 196049
2025-03-25 6.95 7.02 6.54 6.60 356814
2025-03-26 6.57 6.77 6.45 6.59 249535
2025-03-27 6.51 6.72 6.45 6.72 142629
2025-03-28 6.66 6.84 6.15 6.24 420630
2025-03-31 6.10 6.30 6.04 6.18 333080
2025-04-01 5.76 6.74 5.65 6.37 519902
2025-04-02 6.23 6.44 6.13 6.23 490613
2025-04-03 5.92 6.11 5.83 5.91 563081
2025-04-04 5.68 5.81 5.19 5.31 417308
2025-04-07 5.04 5.47 4.88 5.08 635733
2025-04-08 5.30 5.47 4.95 4.96 541732
2025-04-09 4.97 5.87 4.77 5.80 789072
2025-04-10 5.62 5.75 5.00 5.09 517452
2025-04-11 5.12 5.28 5.02 5.23 297522
2025-04-14 5.36 5.36 5.13 5.25 283943
2025-04-15 5.29 5.38 5.09 5.14 218745
2025-04-16 5.17 5.24 5.02 5.09 423441
2025-04-17 5.09 5.19 5.09 5.11 196030
2025-04-21 5.04 5.18 5.02 5.10 359502
2025-04-22 5.19 5.41 5.19 5.28 184018
2025-04-23 5.46 5.62 5.39 5.44 188948
2025-04-24 5.44 5.78 5.36 5.72 229980
2025-04-25 5.70 5.97 5.68 5.90 222544
2025-04-28 5.89 6.00 5.68 5.80 190676
2025-04-29 5.80 5.98 5.70 5.94 158241
2025-04-30 5.81 6.16 5.81 6.01 293034
2025-05-01 6.05 6.39 5.99 6.23 311982
2025-05-02 6.32 6.58 6.26 6.37 218421
2025-05-05 6.30 6.34 6.05 6.10 209734
2025-05-06 5.99 6.14 5.99 6.07 143239
2025-05-07 6.09 6.35 6.02 6.33 234212
2025-05-08 6.41 6.41 6.12 6.16 139874
2025-05-09 6.75 6.75 5.82 5.97 330814
2025-05-12 6.21 6.49 6.18 6.35 230747
2025-05-13 6.35 6.43 6.26 6.26 178045
2025-05-14 6.27 6.43 6.25 6.32 172750
2025-05-15 6.31 6.55 6.17 6.42 243294
2025-05-16 6.42 6.84 6.42 6.76 275903
2025-05-19 6.64 6.77 6.58 6.62 175766
2025-05-20 6.60 6.62 6.34 6.44 160945
2025-05-21 6.33 6.48 6.17 6.22 219598
2025-05-22 6.22 6.34 6.20 6.26 119519
2025-05-23 6.10 6.38 6.10 6.32 114878
2025-05-27 6.47 6.65 6.41 6.59 166169
2025-05-28 6.60 6.64 6.48 6.50 75463
2025-05-29 6.54 6.59 6.34 6.36 127002
2025-05-30 6.34 6.41 6.25 6.31 173541
2025-06-02 6.29 6.45 6.21 6.25 179167
2025-06-03 6.21 6.44 6.21 6.34 113345
2025-06-04 6.37 6.47 6.32 6.46 84551
2025-06-05 6.47 6.52 6.34 6.40 122361
2025-06-06 6.48 6.51 6.26 6.27 98415
2025-06-09 6.31 6.50 6.31 6.42 75406
2025-06-10 6.50 6.58 6.36 6.53 91065
2025-06-11 6.55 6.71 6.35 6.69 255405
2025-06-12 6.60 6.77 6.43 6.71 145022
2025-06-13 6.66 6.72 6.55 6.68 300754
2025-06-16 6.75 7.10 6.63 7.08 197977
2025-06-17 7.00 7.04 6.86 6.94 299827
2025-06-18 6.95 7.00 6.84 6.88 177764
2025-06-20 6.93 7.13 6.93 7.04 170821
2025-06-23 7.00 7.17 6.75 7.07 274784
2025-06-24 7.16 7.36 7.09 7.14 273857
2025-06-25 7.17 7.30 7.10 7.28 202878
2025-06-26 7.33 7.46 7.22 7.35 327868
2025-06-27 7.37 7.45 7.21 7.35 274754
2025-06-30 7.38 7.45 7.30 7.35 246385
2025-07-01 7.33 7.68 7.32 7.65 597125
2025-07-02 7.60 7.74 7.45 7.72 221528
2025-07-03 7.75 7.81 7.64 7.65 139948
2025-07-07 7.61 7.68 7.41 7.53 211575
2025-07-08 7.57 7.71 7.47 7.54 229058
2025-07-09 7.57 7.64 7.25 7.35 379625
2025-07-10 7.32 7.46 7.25 7.45 499193
2025-07-11 7.40 7.48 7.10 7.24 424267
2025-07-14 7.20 7.21 6.95 7.06 463242
2025-07-15 7.11 7.15 6.82 6.88 214235
2025-07-16 6.92 7.08 6.79 6.83 205270
2025-07-17 6.84 6.94 6.72 6.73 217372
2025-07-18 6.80 6.90 6.67 6.86 305816
2025-07-21 6.86 6.86 6.44 6.49 545613
2025-07-22 6.42 6.45 6.24 6.38 657341
2025-07-23 6.35 6.67 6.30 6.52 357141
2025-07-24 6.52 6.75 6.46 6.46 167754
2025-07-25 6.48 6.63 6.43 6.54 158438
2025-07-28 6.54 6.58 6.40 6.41 154909
2025-07-29 6.37 6.53 6.30 6.51 203316
2025-07-30 6.54 6.58 6.35 6.37 156895
2025-07-31 6.36 6.53 6.31 6.35 207407
2025-08-01 6.30 6.33 6.12 6.31 287068
2025-08-04 6.35 6.53 6.35 6.51 213111
2025-08-05 6.57 6.69 6.39 6.64 136953
2025-08-06 6.62 6.62 6.42 6.49 152046
2025-08-07 6.52 6.56 6.29 6.51 511105
2025-08-08 7.50 7.50 6.81 7.29 532423
2025-08-11 7.39 7.40 7.21 7.27 303135
2025-08-12 7.28 7.61 7.26 7.47 294326
2025-08-13 7.57 7.80 7.50 7.66 389604
2025-08-14 7.64 7.82 7.53 7.81 380433
2025-08-15 7.85 7.85 7.63 7.64 120811
2025-08-18 8.87 8.88 8.76 8.78 27170121
2025-08-19 8.80 8.82 8.78 8.78 5130748
2025-08-20 8.80 8.80 8.77 8.79 1911109
2025-08-21 8.78 8.80 8.78 8.80 1275549
2025-08-22 8.82 8.82 8.79 8.80 882626
2025-08-25 8.80 8.82 8.79 8.81 1575543
2025-08-26 8.82 8.83 8.81 8.83 564757
2025-08-27 8.82 8.84 8.82 8.84 701057
2025-08-28 8.81 8.84 8.81 8.83 1130909
2025-08-29 8.83 8.84 8.82 8.83 546467
2025-09-02 8.82 8.84 8.82 8.84 683244
2025-09-03 8.83 8.85 8.83 8.85 1857114
2025-09-04 8.85 8.92 8.84 8.92 3508665
2025-09-05 8.91 8.92 8.85 8.85 544711
2025-09-08 8.87 8.87 8.85 8.86 386288
2025-09-09 8.86 8.87 8.85 8.85 326722
2025-09-10 8.87 8.87 8.85 8.85 204179
2025-09-11 8.85 8.87 8.85 8.85 235838
2025-09-12 8.86 8.86 8.85 8.85 220394

Explore More About SHCO

Coins representing dividend payouts and trends

SHCO Dividend History

Discover Soho House &'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SHCO Stock Split History

Discover Soho House &'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SHCO Historical Prices

Explore Soho House &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.