Soho House & Co Inc. (SHCO) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Soho House & Co Inc.

SHCO

NYSE

8.81

As of: 2025-12-05

-0.02 (-0.23%) vs. previous close

Market

NYSE

Latest Volume

993,215

Symbol

SHCO

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 45.7 · Neutral (RSI2 11.2, RSI7 40.9) Weak / range-bound trend (ADX 19.6) Low volatility (~0.2%) Normal trading value (~0.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

45.7 / 11.2 / 40.9

RSI 45.7 · Neutral (RSI2 11.2, RSI7 40.9)

StochRSI (K/D)

72.9 / 74.9

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.00 / 0.00 / 0.00

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

9 / 9 / 8

Short / mid / long-term trend structure

ADX14 / ADX7

19.6 / 11.5

Weak / range-bound trend (ADX 19.6)

BBW

0.25%

Low volatility (~0.2%)

ATR14_n

0.52%

Average daily range (as % of price)

CCI20

-7.7

±100 often used as overbought/oversold thresholds

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	8.81	45.70	11.17	40.92	72.9	74.9	-0.0033	-0.0023	-0.0010	8.83	8.70	8.25	19.6	11.5	0.0220	0.0052	-7.7	17,316.1%	17,254.3%	42,607,212	-243,747
2025-12-04	8.83	49.31	42.60	48.62	75.0	78.0	-0.0016	-0.0020	0.0004	8.84	8.69	8.24	20.9	13.2	0.0228	0.0051	-1.3	-5,148.6%	-5,148.6%	43,600,427	414,194
2025-12-03	8.83	49.31	42.60	48.62	76.7	80.7	-0.0015	-0.0021	0.0006	8.84	8.69	8.23	22.4	15.1	0.0235	0.0051	5.0	12,353.9%	12,379.2%	43,600,427	266,840
2025-12-02	8.82	47.52	11.46	44.80	82.3	81.1	-0.0013	-0.0023	0.0010	8.84	8.68	8.22	24.0	16.7	0.0247	0.0051	-19.5	12,753.0%	12,701.5%	42,850,959	-699,966
2025-12-01	8.84	50.85	25.04	51.34	83.2	76.6	0.0000	-0.0025	0.0025	8.84	8.68	8.21	25.4	18.2	0.0254	0.0054	-5.2	-3,220.1%	-3,235.4%	43,186,233	69,784
2025-11-28	8.86	54.39	61.54	58.69	77.9	68.5	-0.0003	-0.0031	0.0028	8.84	8.67	8.20	27.1	20.4	0.0260	0.0055	26.6	-4,997.7%	-5,003.3%	43,333,587	217,138
2025-11-26	8.87	56.21	96.81	62.52	68.7	59.6	-0.0029	-0.0038	0.0010	8.84	8.67	8.19	28.9	22.1	0.0264	0.0057	24.0	6,272.3%	6,309.1%	43,550,925	1,008,907
2025-11-25	8.85	53.31	92.52	57.79	58.8	50.9	-0.0071	-0.0041	-0.0030	8.83	8.66	8.18	30.9	24.0	0.0265	0.0059	4.6	-5,351.9%	-5,351.9%	43,116,449	574,431
2025-11-24	8.85	53.31	92.52	57.79	51.3	40.7	-0.0103	-0.0034	-0.0069	8.83	8.65	8.17	33.2	27.0	0.0267	0.0062	-15.2	-1,203.1%	-1,163.2%	43,116,449	1,786,467
2025-11-21	8.81	47.31	77.24	48.20	42.7	28.1	-0.0142	-0.0016	-0.0126	8.83	8.65	8.15	35.6	30.5	0.0269	0.0061	-57.7	-4,612.4%	-4,612.4%	42,542,018	3,533,693
2025-11-20	8.81	47.31	77.24	48.20	28.1	13.9	-0.0150	0.0015	-0.0165	8.83	8.64	8.14	37.9	34.7	0.0267	0.0062	-44.9	-4,779.4%	-4,773.5%	42,542,018	3,533,693
2025-11-19	8.80	45.80	73.91	45.94	13.6	5.7	-0.0157	0.0056	-0.0214	8.83	8.63	8.13	40.4	39.9	0.0265	0.0060	-130.2	11,024.5%	11,266.1%	41,329,982	1,362,428
2025-11-18	8.70	26.29	2.68	13.74	0.0	5.5	-0.0154	0.0110	-0.0264	8.84	8.63	8.12	42.4	43.9	0.0259	0.0054	-354.7	1,512.0%	1,512.0%	39,008,325	-1,504,967
2025-11-17	8.70	26.29	2.68	13.74	3.5	9.9	-0.0047	0.0176	-0.0223	8.85	8.63	8.11	41.4	38.4	0.0199	0.0048	-400.8	7,576.7%	7,337.6%	39,008,325	-2,261,806
2025-11-14	8.82	41.90	14.84	28.94	13.1	12.0	0.0092	0.0232	-0.0140	8.87	8.62	8.10	40.4	32.1	0.0095	0.0032	-163.3	-2,789.3%	-2,813.7%	39,967,554	-741,256

2025-12-05 Close 8.81

RSI14 / RSI2 / RSI7

45.7 / 11.2 / 40.9

StochRSI K / D

72.9 / 74.9

MACD / Sig / Hist

-0.003 / -0.002 / -0.001

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

19.6 / 11.5

BBW

0.0220

ATR14_n

0.0052

CCI20

-7.7

VolChg1d

17,316.1%

ValChg1d

17,254.3%

OBV

42,607,212

OBV_Chg3d

-243,747

2025-12-04 Close 8.83

RSI14 / RSI2 / RSI7

49.3 / 42.6 / 48.6

StochRSI K / D

75.0 / 78.0

MACD / Sig / Hist

-0.002 / -0.002 / 0.000

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

20.9 / 13.2

BBW

0.0228

ATR14_n

0.0051

CCI20

-1.3

VolChg1d

-5,148.6%

ValChg1d

-5,148.6%

OBV

43,600,427

OBV_Chg3d

414,194

2025-12-03 Close 8.83

RSI14 / RSI2 / RSI7

49.3 / 42.6 / 48.6

StochRSI K / D

76.7 / 80.7

MACD / Sig / Hist

-0.002 / -0.002 / 0.001

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

22.4 / 15.1

BBW

0.0235

ATR14_n

0.0051

CCI20

5.0

VolChg1d

12,353.9%

ValChg1d

12,379.2%

OBV

43,600,427

OBV_Chg3d

266,840

2025-12-02 Close 8.82

RSI14 / RSI2 / RSI7

47.5 / 11.5 / 44.8

StochRSI K / D

82.3 / 81.1

MACD / Sig / Hist

-0.001 / -0.002 / 0.001

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

24.0 / 16.7

BBW

0.0247

ATR14_n

0.0051

CCI20

-19.5

VolChg1d

12,753.0%

ValChg1d

12,701.5%

OBV

42,850,959

OBV_Chg3d

-699,966

2025-12-01 Close 8.84

RSI14 / RSI2 / RSI7

50.9 / 25.0 / 51.3

StochRSI K / D

83.2 / 76.6

MACD / Sig / Hist

0.000 / -0.003 / 0.003

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

25.4 / 18.2

BBW

0.0254

ATR14_n

0.0054

CCI20

-5.2

VolChg1d

-3,220.1%

ValChg1d

-3,235.4%

OBV

43,186,233

OBV_Chg3d

69,784

2025-11-28 Close 8.86

RSI14 / RSI2 / RSI7

54.4 / 61.5 / 58.7

StochRSI K / D

77.9 / 68.5

MACD / Sig / Hist

0.000 / -0.003 / 0.003

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

27.1 / 20.4

BBW

0.0260

ATR14_n

0.0055

CCI20

26.6

VolChg1d

-4,997.7%

ValChg1d

-5,003.3%

OBV

43,333,587

OBV_Chg3d

217,138

2025-11-26 Close 8.87

RSI14 / RSI2 / RSI7

56.2 / 96.8 / 62.5

StochRSI K / D

68.7 / 59.6

MACD / Sig / Hist

-0.003 / -0.004 / 0.001

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

28.9 / 22.1

BBW

0.0264

ATR14_n

0.0057

CCI20

24.0

VolChg1d

6,272.3%

ValChg1d

6,309.1%

OBV

43,550,925

OBV_Chg3d

1,008,907

2025-11-25 Close 8.85

RSI14 / RSI2 / RSI7

53.3 / 92.5 / 57.8

StochRSI K / D

58.8 / 50.9

MACD / Sig / Hist

-0.007 / -0.004 / -0.003

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

30.9 / 24.0

BBW

0.0265

ATR14_n

0.0059

CCI20

4.6

VolChg1d

-5,351.9%

ValChg1d

-5,351.9%

OBV

43,116,449

OBV_Chg3d

574,431

2025-11-24 Close 8.85

RSI14 / RSI2 / RSI7

53.3 / 92.5 / 57.8

StochRSI K / D

51.3 / 40.7

MACD / Sig / Hist

-0.010 / -0.003 / -0.007

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

33.2 / 27.0

BBW

0.0267

ATR14_n

0.0062

CCI20

-15.2

VolChg1d

-1,203.1%

ValChg1d

-1,163.2%

OBV

43,116,449

OBV_Chg3d

1,786,467

2025-11-21 Close 8.81

RSI14 / RSI2 / RSI7

47.3 / 77.2 / 48.2

StochRSI K / D

42.7 / 28.1

MACD / Sig / Hist

-0.014 / -0.002 / -0.013

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

35.6 / 30.5

BBW

0.0269

ATR14_n

0.0061

CCI20

-57.7

VolChg1d

-4,612.4%

ValChg1d

-4,612.4%

OBV

42,542,018

OBV_Chg3d

3,533,693

2025-11-20 Close 8.81

RSI14 / RSI2 / RSI7

47.3 / 77.2 / 48.2

StochRSI K / D

28.1 / 13.9

MACD / Sig / Hist

-0.015 / 0.002 / -0.017

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

37.9 / 34.7

BBW

0.0267

ATR14_n

0.0062

CCI20

-44.9

VolChg1d

-4,779.4%

ValChg1d

-4,773.5%

OBV

42,542,018

OBV_Chg3d

3,533,693

2025-11-19 Close 8.80

RSI14 / RSI2 / RSI7

45.8 / 73.9 / 45.9

StochRSI K / D

13.6 / 5.7

MACD / Sig / Hist

-0.016 / 0.006 / -0.021

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

40.4 / 39.9

BBW

0.0265

ATR14_n

0.0060

CCI20

-130.2

VolChg1d

11,024.5%

ValChg1d

11,266.1%

OBV

41,329,982

OBV_Chg3d

1,362,428

2025-11-18 Close 8.70

RSI14 / RSI2 / RSI7

26.3 / 2.7 / 13.7

StochRSI K / D

0.0 / 5.5

MACD / Sig / Hist

-0.015 / 0.011 / -0.026

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

42.4 / 43.9

BBW

0.0259

ATR14_n

0.0054

CCI20

-354.7

VolChg1d

1,512.0%

ValChg1d

1,512.0%

OBV

39,008,325

OBV_Chg3d

-1,504,967

2025-11-17 Close 8.70

RSI14 / RSI2 / RSI7

26.3 / 2.7 / 13.7

StochRSI K / D

3.5 / 9.9

MACD / Sig / Hist

-0.005 / 0.018 / -0.022

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

41.4 / 38.4

BBW

0.0199

ATR14_n

0.0048

CCI20

-400.8

VolChg1d

7,576.7%

ValChg1d

7,337.6%

OBV

39,008,325

OBV_Chg3d

-2,261,806

2025-11-14 Close 8.82

RSI14 / RSI2 / RSI7

41.9 / 14.8 / 28.9

StochRSI K / D

13.1 / 12.0

MACD / Sig / Hist

0.009 / 0.023 / -0.014

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

40.4 / 32.1

BBW

0.0095

ATR14_n

0.0032

CCI20

-163.3

VolChg1d

-2,789.3%

ValChg1d

-2,813.7%

OBV

39,967,554

OBV_Chg3d

-741,256