NYSE - Delayed Quote • USD
Soho House & Co Inc. (SHCO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.34 | 5.42 | 5.19 | 5.21 | 5.21 | 107,800 |
| May 16, 2024 | 5.52 | 5.59 | 5.32 | 5.33 | 5.33 | 123,300 |
| May 15, 2024 | 5.95 | 5.95 | 5.52 | 5.54 | 5.54 | 165,000 |
| May 14, 2024 | 5.67 | 5.99 | 5.67 | 5.87 | 5.87 | 185,900 |
| May 13, 2024 | 5.31 | 5.72 | 5.16 | 5.67 | 5.67 | 1,011,600 |
| May 10, 2024 | 5.25 | 5.39 | 5.00 | 5.27 | 5.27 | 209,500 |
| May 9, 2024 | 5.01 | 5.26 | 5.01 | 5.13 | 5.13 | 190,300 |
| May 8, 2024 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | 352,900 |
| May 7, 2024 | 5.20 | 5.34 | 5.08 | 5.15 | 5.15 | 91,900 |
| May 6, 2024 | 5.16 | 5.31 | 5.11 | 5.18 | 5.18 | 84,700 |
| May 3, 2024 | 5.37 | 5.40 | 5.08 | 5.17 | 5.17 | 163,000 |
| May 2, 2024 | 5.26 | 5.35 | 5.05 | 5.29 | 5.29 | 77,000 |
| May 1, 2024 | 5.16 | 5.25 | 4.94 | 5.16 | 5.16 | 242,600 |
| Apr 30, 2024 | 5.55 | 5.62 | 5.17 | 5.21 | 5.21 | 292,400 |
| Apr 29, 2024 | 5.68 | 5.83 | 5.60 | 5.60 | 5.60 | 91,700 |
| Apr 26, 2024 | 5.76 | 5.82 | 5.56 | 5.66 | 5.66 | 149,800 |
| Apr 25, 2024 | 5.43 | 5.77 | 5.39 | 5.74 | 5.74 | 139,700 |
| Apr 24, 2024 | 5.37 | 5.54 | 5.28 | 5.51 | 5.51 | 126,900 |
| Apr 23, 2024 | 5.30 | 5.39 | 5.14 | 5.33 | 5.33 | 110,900 |
| Apr 22, 2024 | 5.33 | 5.38 | 5.17 | 5.29 | 5.29 | 101,000 |
| Apr 19, 2024 | 5.34 | 5.40 | 5.20 | 5.30 | 5.30 | 142,300 |
| Apr 18, 2024 | 5.50 | 5.53 | 5.27 | 5.36 | 5.36 | 180,900 |
| Apr 17, 2024 | 5.53 | 5.63 | 5.44 | 5.49 | 5.49 | 122,200 |
| Apr 16, 2024 | 5.50 | 5.51 | 5.26 | 5.47 | 5.47 | 192,000 |
| Apr 15, 2024 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | 222,000 |
| Apr 12, 2024 | 5.69 | 5.72 | 5.36 | 5.45 | 5.45 | 170,300 |
| Apr 11, 2024 | 5.63 | 5.78 | 5.48 | 5.68 | 5.68 | 131,400 |
| Apr 10, 2024 | 5.70 | 5.71 | 5.52 | 5.64 | 5.64 | 189,300 |
| Apr 9, 2024 | 5.76 | 5.84 | 5.61 | 5.82 | 5.82 | 234,400 |
| Apr 8, 2024 | 5.78 | 5.86 | 5.63 | 5.76 | 5.76 | 119,200 |
| Apr 5, 2024 | 5.51 | 5.76 | 5.48 | 5.75 | 5.75 | 146,800 |
| Apr 4, 2024 | 5.73 | 5.88 | 5.46 | 5.50 | 5.50 | 170,000 |
| Apr 3, 2024 | 5.56 | 5.72 | 5.55 | 5.67 | 5.67 | 121,200 |
| Apr 2, 2024 | 5.70 | 5.75 | 5.48 | 5.59 | 5.59 | 230,000 |
| Apr 1, 2024 | 5.75 | 5.93 | 5.69 | 5.81 | 5.81 | 115,800 |
| Mar 28, 2024 | 6.02 | 6.06 | 5.55 | 5.67 | 5.67 | 254,900 |
| Mar 27, 2024 | 5.99 | 5.99 | 5.76 | 5.97 | 5.97 | 377,200 |
| Mar 26, 2024 | 6.07 | 6.09 | 5.87 | 5.97 | 5.97 | 157,500 |
| Mar 25, 2024 | 6.05 | 6.21 | 6.01 | 6.04 | 6.04 | 106,100 |
| Mar 22, 2024 | 5.99 | 6.19 | 5.99 | 6.05 | 6.05 | 200,000 |
| Mar 21, 2024 | 6.11 | 6.17 | 5.97 | 5.99 | 5.99 | 188,200 |
| Mar 20, 2024 | 6.00 | 6.13 | 5.95 | 6.04 | 6.04 | 219,700 |
| Mar 19, 2024 | 5.95 | 6.26 | 5.82 | 6.13 | 6.13 | 476,700 |
| Mar 18, 2024 | 5.09 | 6.34 | 5.09 | 6.01 | 6.01 | 1,345,600 |
| Mar 15, 2024 | 5.31 | 5.38 | 4.90 | 4.97 | 4.97 | 515,700 |
| Mar 14, 2024 | 5.95 | 5.96 | 5.63 | 5.75 | 5.75 | 170,700 |
| Mar 13, 2024 | 5.94 | 6.02 | 5.87 | 5.95 | 5.95 | 82,800 |
| Mar 12, 2024 | 5.98 | 6.06 | 5.82 | 5.94 | 5.94 | 131,900 |
| Mar 11, 2024 | 6.03 | 6.14 | 5.86 | 5.96 | 5.96 | 64,700 |
| Mar 8, 2024 | 5.95 | 6.12 | 5.93 | 6.03 | 6.03 | 80,500 |
| Mar 7, 2024 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 64,600 |
| Mar 6, 2024 | 5.95 | 6.02 | 5.83 | 5.89 | 5.89 | 68,900 |
| Mar 5, 2024 | 6.00 | 6.06 | 5.72 | 5.88 | 5.88 | 246,600 |
| Mar 4, 2024 | 6.01 | 6.35 | 5.84 | 6.05 | 6.05 | 264,000 |
| Mar 1, 2024 | 5.80 | 6.01 | 5.78 | 5.97 | 5.97 | 135,600 |
| Feb 29, 2024 | 5.70 | 5.99 | 5.62 | 5.82 | 5.82 | 337,500 |
| Feb 28, 2024 | 5.48 | 5.78 | 5.45 | 5.66 | 5.66 | 354,100 |
| Feb 27, 2024 | 5.77 | 5.80 | 5.46 | 5.52 | 5.52 | 267,100 |
| Feb 26, 2024 | 5.50 | 5.74 | 5.44 | 5.71 | 5.71 | 213,900 |
| Feb 23, 2024 | 5.67 | 5.67 | 5.52 | 5.53 | 5.53 | 137,800 |
| Feb 22, 2024 | 5.60 | 5.78 | 5.60 | 5.68 | 5.68 | 93,600 |
| Feb 21, 2024 | 5.55 | 5.63 | 5.47 | 5.57 | 5.57 | 97,300 |
| Feb 20, 2024 | 5.71 | 5.79 | 5.40 | 5.55 | 5.55 | 182,400 |
| Feb 16, 2024 | 5.69 | 5.89 | 5.60 | 5.73 | 5.73 | 128,600 |
| Feb 15, 2024 | 5.87 | 5.91 | 5.63 | 5.74 | 5.74 | 243,000 |
| Feb 14, 2024 | 5.79 | 5.89 | 5.66 | 5.81 | 5.81 | 168,600 |
| Feb 13, 2024 | 5.97 | 5.99 | 5.68 | 5.71 | 5.71 | 249,800 |
| Feb 12, 2024 | 5.60 | 6.31 | 5.60 | 6.24 | 6.24 | 833,700 |
| Feb 9, 2024 | 5.73 | 6.01 | 5.50 | 5.63 | 5.63 | 1,636,700 |
| Feb 8, 2024 | 5.25 | 5.30 | 4.66 | 5.00 | 5.00 | 929,100 |
| Feb 7, 2024 | 5.95 | 6.15 | 4.35 | 5.00 | 5.00 | 2,202,500 |
| Feb 6, 2024 | 6.55 | 6.61 | 6.16 | 6.18 | 6.18 | 336,700 |
| Feb 5, 2024 | 6.40 | 6.58 | 6.35 | 6.54 | 6.54 | 139,500 |
| Feb 2, 2024 | 6.15 | 6.30 | 6.04 | 6.20 | 6.20 | 109,300 |
| Feb 1, 2024 | 6.22 | 6.30 | 6.12 | 6.25 | 6.25 | 68,900 |
| Jan 31, 2024 | 6.33 | 6.44 | 6.13 | 6.15 | 6.15 | 98,000 |
| Jan 30, 2024 | 6.29 | 6.43 | 6.12 | 6.34 | 6.34 | 128,700 |
| Jan 29, 2024 | 6.19 | 6.36 | 6.14 | 6.34 | 6.34 | 55,800 |
| Jan 26, 2024 | 6.37 | 6.37 | 6.18 | 6.20 | 6.20 | 46,700 |
| Jan 25, 2024 | 6.37 | 6.37 | 6.18 | 6.34 | 6.34 | 67,500 |
| Jan 24, 2024 | 6.54 | 6.54 | 6.20 | 6.25 | 6.25 | 94,500 |
| Jan 23, 2024 | 6.45 | 6.61 | 6.44 | 6.47 | 6.47 | 56,600 |
| Jan 22, 2024 | 6.47 | 6.50 | 6.33 | 6.38 | 6.38 | 94,700 |
| Jan 19, 2024 | 6.42 | 6.42 | 6.10 | 6.37 | 6.37 | 125,900 |
| Jan 18, 2024 | 6.45 | 6.45 | 6.18 | 6.42 | 6.42 | 141,400 |
| Jan 17, 2024 | 6.48 | 6.54 | 6.31 | 6.34 | 6.34 | 64,100 |
| Jan 16, 2024 | 6.58 | 6.62 | 6.49 | 6.60 | 6.60 | 85,700 |
| Jan 12, 2024 | 6.77 | 6.77 | 6.54 | 6.68 | 6.68 | 100,200 |
| Jan 11, 2024 | 6.60 | 6.82 | 6.51 | 6.75 | 6.75 | 169,800 |
| Jan 10, 2024 | 6.56 | 6.64 | 6.45 | 6.63 | 6.63 | 69,600 |
| Jan 9, 2024 | 6.64 | 6.64 | 6.52 | 6.60 | 6.60 | 79,900 |
| Jan 8, 2024 | 6.54 | 6.75 | 6.48 | 6.74 | 6.74 | 71,900 |
| Jan 5, 2024 | 6.42 | 6.67 | 6.31 | 6.53 | 6.53 | 114,400 |
| Jan 4, 2024 | 6.56 | 6.65 | 6.42 | 6.44 | 6.44 | 106,300 |
| Jan 3, 2024 | 6.60 | 6.68 | 6.40 | 6.62 | 6.62 | 136,800 |
| Jan 2, 2024 | 7.04 | 7.10 | 6.61 | 6.72 | 6.72 | 158,700 |
| Dec 29, 2023 | 7.34 | 7.41 | 7.09 | 7.12 | 7.12 | 117,700 |
| Dec 28, 2023 | 7.47 | 7.55 | 7.30 | 7.39 | 7.39 | 100,000 |
| Dec 27, 2023 | 7.50 | 7.51 | 7.34 | 7.49 | 7.49 | 93,700 |
| Dec 26, 2023 | 7.35 | 7.44 | 7.25 | 7.44 | 7.44 | 75,900 |
| Dec 22, 2023 | 7.32 | 7.36 | 7.23 | 7.31 | 7.31 | 79,400 |
| Dec 21, 2023 | 7.33 | 7.33 | 7.17 | 7.24 | 7.24 | 72,800 |
| Dec 20, 2023 | 7.59 | 7.59 | 7.28 | 7.32 | 7.32 | 191,600 |
| Dec 19, 2023 | 7.48 | 7.67 | 7.34 | 7.67 | 7.67 | 134,000 |
| Dec 18, 2023 | 7.25 | 7.44 | 7.18 | 7.44 | 7.44 | 114,900 |
| Dec 15, 2023 | 7.52 | 7.53 | 7.16 | 7.25 | 7.25 | 168,700 |
| Dec 14, 2023 | 6.96 | 7.50 | 6.96 | 7.50 | 7.50 | 319,300 |
| Dec 13, 2023 | 6.60 | 6.90 | 6.39 | 6.90 | 6.90 | 112,000 |
| Dec 12, 2023 | 6.79 | 6.79 | 6.39 | 6.63 | 6.63 | 135,500 |
| Dec 11, 2023 | 6.32 | 6.45 | 6.26 | 6.42 | 6.42 | 97,600 |
| Dec 8, 2023 | 6.29 | 6.44 | 6.29 | 6.33 | 6.33 | 94,800 |
| Dec 7, 2023 | 6.40 | 6.40 | 6.22 | 6.29 | 6.29 | 80,100 |
| Dec 6, 2023 | 6.56 | 6.61 | 6.31 | 6.34 | 6.34 | 79,000 |
| Dec 5, 2023 | 6.55 | 6.55 | 6.36 | 6.45 | 6.45 | 99,400 |
| Dec 4, 2023 | 6.67 | 6.83 | 6.54 | 6.60 | 6.60 | 123,500 |
| Dec 1, 2023 | 6.30 | 6.70 | 6.30 | 6.69 | 6.69 | 149,400 |
| Nov 30, 2023 | 6.45 | 6.45 | 6.28 | 6.29 | 6.29 | 136,000 |
| Nov 29, 2023 | 6.49 | 6.70 | 6.42 | 6.44 | 6.44 | 97,300 |
| Nov 28, 2023 | 6.38 | 6.49 | 6.27 | 6.46 | 6.46 | 124,400 |
| Nov 27, 2023 | 6.55 | 6.58 | 6.40 | 6.41 | 6.41 | 85,300 |
| Nov 24, 2023 | 6.42 | 6.65 | 6.38 | 6.57 | 6.57 | 61,600 |
| Nov 22, 2023 | 6.54 | 6.64 | 6.36 | 6.49 | 6.49 | 132,200 |
| Nov 21, 2023 | 6.97 | 6.97 | 6.42 | 6.49 | 6.49 | 246,600 |
| Nov 20, 2023 | 6.74 | 7.12 | 6.74 | 6.96 | 6.96 | 190,200 |
| Nov 17, 2023 | 6.90 | 6.95 | 6.72 | 6.77 | 6.77 | 107,900 |
| Nov 16, 2023 | 7.28 | 7.28 | 6.84 | 6.88 | 6.88 | 141,500 |
| Nov 15, 2023 | 6.95 | 7.52 | 6.95 | 7.31 | 7.31 | 373,300 |
| Nov 14, 2023 | 6.20 | 6.99 | 6.20 | 6.97 | 6.97 | 368,600 |
| Nov 13, 2023 | 6.61 | 6.63 | 5.86 | 6.09 | 6.09 | 839,700 |
| Nov 10, 2023 | 7.38 | 7.44 | 6.42 | 6.43 | 6.43 | 1,204,700 |
| Nov 9, 2023 | 8.31 | 8.48 | 8.12 | 8.15 | 8.15 | 202,000 |
| Nov 8, 2023 | 8.19 | 8.48 | 8.15 | 8.19 | 8.19 | 307,000 |
| Nov 7, 2023 | 7.70 | 8.21 | 7.70 | 8.19 | 8.19 | 484,500 |
| Nov 6, 2023 | 8.00 | 8.00 | 7.58 | 7.71 | 7.71 | 252,600 |
| Nov 3, 2023 | 7.50 | 8.00 | 7.43 | 7.99 | 7.99 | 220,600 |
| Nov 2, 2023 | 6.98 | 7.59 | 6.98 | 7.50 | 7.50 | 240,300 |
| Nov 1, 2023 | 7.18 | 7.25 | 6.86 | 6.92 | 6.92 | 217,000 |
| Oct 31, 2023 | 7.29 | 7.29 | 7.10 | 7.20 | 7.20 | 142,900 |
| Oct 30, 2023 | 7.01 | 7.24 | 6.96 | 7.24 | 7.24 | 167,700 |
| Oct 27, 2023 | 7.21 | 7.38 | 6.94 | 6.96 | 6.96 | 195,600 |
| Oct 26, 2023 | 7.17 | 7.41 | 7.00 | 7.19 | 7.19 | 161,700 |
| Oct 25, 2023 | 7.50 | 7.62 | 7.13 | 7.18 | 7.18 | 180,900 |
| Oct 24, 2023 | 7.53 | 8.03 | 7.49 | 7.50 | 7.50 | 375,600 |
| Oct 23, 2023 | 7.23 | 7.71 | 7.23 | 7.48 | 7.48 | 313,800 |
| Oct 20, 2023 | 7.14 | 7.35 | 7.14 | 7.22 | 7.22 | 146,800 |
| Oct 19, 2023 | 7.34 | 7.43 | 7.13 | 7.21 | 7.21 | 166,100 |
| Oct 18, 2023 | 7.33 | 7.45 | 7.15 | 7.33 | 7.33 | 192,300 |
| Oct 17, 2023 | 7.49 | 7.65 | 7.38 | 7.43 | 7.43 | 194,800 |
| Oct 16, 2023 | 7.35 | 7.56 | 7.25 | 7.51 | 7.51 | 196,500 |
| Oct 13, 2023 | 7.09 | 7.31 | 6.92 | 7.23 | 7.23 | 212,500 |
| Oct 12, 2023 | 7.29 | 7.44 | 7.05 | 7.09 | 7.09 | 257,400 |
| Oct 11, 2023 | 6.84 | 7.27 | 6.80 | 7.26 | 7.26 | 282,300 |
| Oct 10, 2023 | 6.62 | 6.89 | 6.53 | 6.81 | 6.81 | 436,700 |
| Oct 9, 2023 | 6.90 | 6.97 | 6.51 | 6.59 | 6.59 | 490,600 |
| Oct 6, 2023 | 6.51 | 7.02 | 6.47 | 6.97 | 6.97 | 340,600 |
| Oct 5, 2023 | 6.92 | 6.97 | 6.60 | 6.60 | 6.60 | 283,700 |
| Oct 4, 2023 | 6.71 | 6.96 | 6.50 | 6.94 | 6.94 | 290,600 |
| Oct 3, 2023 | 6.80 | 6.93 | 6.56 | 6.58 | 6.58 | 241,000 |
| Oct 2, 2023 | 6.92 | 6.95 | 6.61 | 6.84 | 6.84 | 405,500 |
| Sep 29, 2023 | 6.76 | 7.02 | 6.73 | 6.93 | 6.93 | 255,100 |
| Sep 28, 2023 | 6.59 | 7.05 | 6.56 | 6.73 | 6.73 | 723,500 |
| Sep 27, 2023 | 6.74 | 6.93 | 6.63 | 6.63 | 6.63 | 484,700 |
| Sep 26, 2023 | 6.87 | 6.93 | 6.61 | 6.71 | 6.71 | 296,500 |
| Sep 25, 2023 | 6.51 | 6.99 | 6.47 | 6.93 | 6.93 | 344,300 |
| Sep 22, 2023 | 7.25 | 7.25 | 6.49 | 6.51 | 6.51 | 270,700 |
| Sep 21, 2023 | 7.13 | 7.33 | 7.06 | 7.26 | 7.26 | 243,600 |
| Sep 20, 2023 | 7.45 | 7.45 | 7.07 | 7.14 | 7.14 | 215,000 |
| Sep 19, 2023 | 7.41 | 7.49 | 7.15 | 7.25 | 7.25 | 129,000 |
| Sep 18, 2023 | 7.10 | 7.57 | 7.07 | 7.45 | 7.45 | 125,700 |
| Sep 15, 2023 | 7.18 | 7.44 | 7.09 | 7.10 | 7.10 | 310,000 |
| Sep 14, 2023 | 7.28 | 7.29 | 6.96 | 7.19 | 7.19 | 176,900 |
| Sep 13, 2023 | 7.14 | 7.39 | 7.04 | 7.27 | 7.27 | 210,500 |
| Sep 12, 2023 | 7.55 | 7.65 | 7.23 | 7.25 | 7.25 | 390,600 |
| Sep 11, 2023 | 7.80 | 7.83 | 7.14 | 7.43 | 7.43 | 721,200 |
| Sep 8, 2023 | 7.56 | 8.11 | 7.56 | 7.81 | 7.81 | 445,900 |
| Sep 7, 2023 | 7.52 | 7.65 | 7.27 | 7.56 | 7.56 | 320,600 |
| Sep 6, 2023 | 7.40 | 7.96 | 7.35 | 7.52 | 7.52 | 450,600 |
| Sep 5, 2023 | 7.10 | 7.41 | 6.74 | 7.29 | 7.29 | 365,500 |
| Sep 1, 2023 | 6.79 | 7.13 | 6.62 | 7.08 | 7.08 | 637,500 |
| Aug 31, 2023 | 6.80 | 6.80 | 6.50 | 6.80 | 6.80 | 281,900 |
| Aug 30, 2023 | 6.86 | 6.86 | 6.60 | 6.80 | 6.80 | 408,900 |
| Aug 29, 2023 | 6.92 | 7.01 | 6.85 | 6.89 | 6.89 | 120,900 |
| Aug 28, 2023 | 6.57 | 7.15 | 6.57 | 6.96 | 6.96 | 104,800 |
| Aug 25, 2023 | 6.63 | 6.63 | 6.37 | 6.57 | 6.57 | 259,600 |
| Aug 24, 2023 | 6.87 | 6.99 | 6.50 | 6.61 | 6.61 | 293,600 |
| Aug 23, 2023 | 6.99 | 7.07 | 6.66 | 6.85 | 6.85 | 203,700 |
| Aug 22, 2023 | 6.93 | 7.09 | 6.80 | 6.98 | 6.98 | 203,100 |
| Aug 21, 2023 | 6.75 | 7.00 | 6.67 | 6.88 | 6.88 | 83,800 |
| Aug 18, 2023 | 6.82 | 6.89 | 6.60 | 6.73 | 6.73 | 75,400 |
| Aug 17, 2023 | 6.90 | 7.02 | 6.76 | 6.98 | 6.98 | 123,600 |
| Aug 16, 2023 | 6.99 | 7.08 | 6.80 | 6.89 | 6.89 | 177,300 |
| Aug 15, 2023 | 6.80 | 7.05 | 6.69 | 6.97 | 6.97 | 370,800 |
| Aug 14, 2023 | 7.11 | 7.84 | 6.59 | 6.85 | 6.85 | 421,400 |
| Aug 11, 2023 | 6.51 | 7.22 | 6.36 | 7.03 | 7.03 | 837,000 |
| Aug 10, 2023 | 6.24 | 6.50 | 5.97 | 6.12 | 6.12 | 181,500 |
| Aug 9, 2023 | 6.12 | 6.21 | 5.94 | 6.16 | 6.16 | 66,700 |
| Aug 8, 2023 | 6.15 | 6.21 | 5.99 | 6.13 | 6.13 | 76,000 |
| Aug 7, 2023 | 6.16 | 6.37 | 6.03 | 6.22 | 6.22 | 61,100 |
| Aug 4, 2023 | 6.10 | 6.10 | 5.88 | 6.06 | 6.06 | 79,600 |
| Aug 3, 2023 | 6.28 | 6.33 | 5.95 | 5.97 | 5.97 | 97,000 |
| Aug 2, 2023 | 6.07 | 6.28 | 6.03 | 6.27 | 6.27 | 70,300 |
| Aug 1, 2023 | 5.83 | 6.23 | 5.76 | 6.22 | 6.22 | 209,200 |
| Jul 31, 2023 | 5.85 | 6.00 | 5.60 | 5.97 | 5.97 | 130,400 |
| Jul 28, 2023 | 5.71 | 5.93 | 5.65 | 5.82 | 5.82 | 105,600 |
| Jul 27, 2023 | 5.72 | 5.83 | 5.57 | 5.65 | 5.65 | 82,600 |
| Jul 26, 2023 | 5.52 | 5.73 | 5.36 | 5.68 | 5.68 | 98,700 |
| Jul 25, 2023 | 5.50 | 5.65 | 5.38 | 5.50 | 5.50 | 95,500 |
| Jul 24, 2023 | 5.41 | 5.57 | 5.37 | 5.45 | 5.45 | 86,800 |
| Jul 21, 2023 | 5.40 | 5.52 | 5.25 | 5.40 | 5.40 | 93,700 |
| Jul 20, 2023 | 5.46 | 5.49 | 5.18 | 5.35 | 5.35 | 90,700 |
| Jul 19, 2023 | 5.57 | 5.63 | 5.20 | 5.47 | 5.47 | 111,800 |
| Jul 18, 2023 | 5.60 | 5.77 | 5.45 | 5.60 | 5.60 | 184,500 |
| Jul 17, 2023 | 5.43 | 5.68 | 5.43 | 5.60 | 5.60 | 104,700 |
| Jul 14, 2023 | 5.69 | 5.69 | 5.33 | 5.40 | 5.40 | 174,900 |
| Jul 13, 2023 | 5.45 | 5.78 | 5.45 | 5.72 | 5.72 | 72,100 |
| Jul 12, 2023 | 5.38 | 5.68 | 5.36 | 5.41 | 5.41 | 94,200 |
| Jul 11, 2023 | 5.24 | 5.43 | 5.21 | 5.38 | 5.38 | 70,800 |
| Jul 10, 2023 | 5.25 | 5.38 | 5.19 | 5.24 | 5.24 | 44,300 |
| Jul 7, 2023 | 5.06 | 5.37 | 5.06 | 5.23 | 5.23 | 116,000 |
| Jul 6, 2023 | 5.11 | 5.35 | 5.01 | 5.05 | 5.05 | 160,800 |
| Jul 5, 2023 | 5.32 | 5.48 | 5.10 | 5.12 | 5.12 | 158,900 |
| Jul 3, 2023 | 5.45 | 5.51 | 5.34 | 5.37 | 5.37 | 75,300 |
| Jun 30, 2023 | 5.51 | 5.80 | 5.32 | 5.42 | 5.42 | 116,900 |
| Jun 29, 2023 | 5.90 | 5.98 | 5.02 | 5.44 | 5.44 | 373,700 |
| Jun 28, 2023 | 6.16 | 6.21 | 5.82 | 5.87 | 5.87 | 92,300 |
| Jun 27, 2023 | 6.01 | 6.43 | 6.01 | 6.20 | 6.20 | 92,600 |
| Jun 26, 2023 | 6.06 | 6.44 | 6.00 | 6.03 | 6.03 | 160,400 |
| Jun 23, 2023 | 5.97 | 6.22 | 5.90 | 6.05 | 6.05 | 69,500 |
| Jun 22, 2023 | 5.80 | 6.11 | 5.72 | 5.99 | 5.99 | 104,500 |
| Jun 21, 2023 | 5.50 | 6.01 | 5.43 | 5.88 | 5.88 | 130,100 |
| Jun 20, 2023 | 5.49 | 5.55 | 5.28 | 5.54 | 5.54 | 120,700 |
| Jun 16, 2023 | 5.31 | 5.51 | 4.87 | 5.50 | 5.50 | 488,700 |
| Jun 15, 2023 | 5.75 | 5.86 | 5.21 | 5.28 | 5.28 | 157,500 |
| Jun 14, 2023 | 5.87 | 6.01 | 5.75 | 5.83 | 5.83 | 258,300 |
| Jun 13, 2023 | 5.70 | 5.94 | 5.58 | 5.85 | 5.85 | 219,100 |
| Jun 12, 2023 | 5.69 | 5.82 | 5.56 | 5.69 | 5.69 | 134,700 |
| Jun 9, 2023 | 5.88 | 5.89 | 5.50 | 5.58 | 5.58 | 115,100 |
| Jun 8, 2023 | 5.93 | 5.93 | 5.61 | 5.72 | 5.72 | 91,500 |
| Jun 7, 2023 | 6.12 | 6.22 | 5.86 | 5.91 | 5.91 | 59,400 |
| Jun 6, 2023 | 5.93 | 6.12 | 5.93 | 6.02 | 6.02 | 54,700 |
| Jun 5, 2023 | 6.25 | 6.37 | 5.98 | 6.00 | 6.00 | 74,800 |
| Jun 2, 2023 | 6.35 | 6.73 | 6.03 | 6.36 | 6.36 | 102,500 |
| Jun 1, 2023 | 5.95 | 6.35 | 5.83 | 6.14 | 6.14 | 94,000 |
| May 31, 2023 | 6.09 | 6.15 | 5.80 | 6.02 | 6.02 | 214,600 |
| May 30, 2023 | 6.14 | 6.24 | 5.82 | 6.17 | 6.17 | 138,200 |
| May 26, 2023 | 6.28 | 6.35 | 6.08 | 6.19 | 6.19 | 90,600 |
| May 25, 2023 | 6.14 | 6.28 | 6.00 | 6.21 | 6.21 | 73,200 |
| May 24, 2023 | 6.05 | 6.27 | 5.99 | 6.14 | 6.14 | 72,500 |
| May 23, 2023 | 6.50 | 6.76 | 6.00 | 6.18 | 6.18 | 128,100 |
| May 22, 2023 | 6.99 | 7.08 | 6.55 | 6.61 | 6.61 | 103,100 |
| May 19, 2023 | 7.06 | 7.18 | 6.81 | 6.91 | 6.91 | 80,400 |
| May 18, 2023 | 7.04 | 7.28 | 6.85 | 7.06 | 7.06 | 105,700 |
Related Tickers
IHG InterContinental Hotels Group PLC
100.45
+0.85%
WH Wyndham Hotels & Resorts, Inc.
70.99
-0.55%
ATAT Atour Lifestyle Holdings Limited
18.58
+0.27%
CHH Choice Hotels International, Inc.
118.40
-1.38%
HTHT H World Group Limited
41.33
-1.69%
H Hyatt Hotels Corporation
149.05
-0.08%
HOCXF Hoteles City Express, S.A.B. de C.V.
0.3000
-30.23%
DAL.L Dalata Hotel Group plc
376.00
+5.03%
SOND Sonder Holdings Inc.
3.4500
-0.72%
MCK.NZ Millennium & Copthorne Hotels New Zealand Limited
1.9100
-1.04%