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

8.8350

As of: 2025-12-09

+0.02 (+0.17%) vs. previous close

Market

NYSE

Latest Volume

1,368,073

Symbol

SHCO

Site

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

RSI 50.8 · Neutral (RSI2 77.5, RSI7 52.9) Uptrend (ADX 17.9) 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

50.8 / 77.5 / 52.9

RSI 50.8 · Neutral (RSI2 77.5, RSI7 52.9)

StochRSI (K/D)

61.7 / 68.6

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

17.9 / 12.3

Uptrend (ADX 17.9)

BBW

0.23%

Low volatility (~0.2%)

ATR14_n

0.50%

Average daily range (as % of price)

CCI20

-5.1

±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
2025-12-09	8.8350	50.78	77.52	52.89	61.7	68.6	-0.0029	-0.0026	-0.0003	8.83	8.70	8.27	17.9	12.3	0.0203	0.0050	-5.1	90,078.5%	90,248.7%	39,826,473	511,573
2025-12-08	8.8200	47.76	48.88	45.92	71.2	73.0	-0.0038	-0.0026	-0.0012	8.83	8.70	8.26	18.3	10.0	0.0206	0.0049	-13.2	-8,623.6%	-8,622.1%	38,458,400	-856,500
2025-12-05	8.8100	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	17,315.7%	17,253.9%	38,321,700	-243,700
2025-12-04	8.8300	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	-5,148.8%	-5,148.8%	39,314,900	413,800
2025-12-03	8.8300	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	12,326.5%	12,351.8%	39,314,900	266,300
2025-12-02	8.8200	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	12,759.3%	12,707.8%	38,565,400	-700,600
2025-12-01	8.8400	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	-3,215.3%	-3,230.6%	38,901,100	69,600
2025-11-28	8.8600	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	-4,996.6%	-5,002.2%	39,048,600	217,100
2025-11-26	8.8700	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	6,273.4%	6,310.2%	39,266,000	1,009,100
2025-11-25	8.8500	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	-5,353.3%	-5,353.3%	38,831,500	574,600
2025-11-24	8.8500	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	-1,203.3%	-1,163.4%	38,831,500	1,786,700
2025-11-21	8.8100	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	-4,611.0%	-4,611.0%	38,256,900	3,534,400
2025-11-20	8.8100	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	-4,780.6%	-4,774.7%	38,256,900	3,534,400
2025-11-19	8.8000	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	11,020.1%	11,261.7%	37,044,800	1,362,300
2025-11-18	8.7000	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	1,508.3%	1,508.3%	34,722,500	-1,505,700

2025-12-09 Close 8.8350

RSI14 / RSI2 / RSI7

50.8 / 77.5 / 52.9

StochRSI K / D

61.7 / 68.6

MACD / Sig / Hist

-0.003 / -0.003 / 0.000

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

17.9 / 12.3

BBW

0.0203

ATR14_n

0.0050

CCI20

-5.1

VolChg1d

90,078.5%

ValChg1d

90,248.7%

OBV

39,826,473

OBV_Chg3d

511,573

2025-12-08 Close 8.8200

RSI14 / RSI2 / RSI7

47.8 / 48.9 / 45.9

StochRSI K / D

71.2 / 73.0

MACD / Sig / Hist

-0.004 / -0.003 / -0.001

EMA20 / 60 / 120

9 / 9 / 8

ADX14 / ADX7

18.3 / 10.0

BBW

0.0206

ATR14_n

0.0049

CCI20

-13.2

VolChg1d

-8,623.6%

ValChg1d

-8,622.1%

OBV

38,458,400

OBV_Chg3d

-856,500

2025-12-05 Close 8.8100

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

17,315.7%

ValChg1d

17,253.9%

OBV

38,321,700

OBV_Chg3d

-243,700

2025-12-04 Close 8.8300

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

-5,148.8%

ValChg1d

-5,148.8%

OBV

39,314,900

OBV_Chg3d

413,800

2025-12-03 Close 8.8300

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

12,326.5%

ValChg1d

12,351.8%

OBV

39,314,900

OBV_Chg3d

266,300

2025-12-02 Close 8.8200

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

12,759.3%

ValChg1d

12,707.8%

OBV

38,565,400

OBV_Chg3d

-700,600

2025-12-01 Close 8.8400

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

-3,215.3%

ValChg1d

-3,230.6%

OBV

38,901,100

OBV_Chg3d

69,600

2025-11-28 Close 8.8600

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

-4,996.6%

ValChg1d

-5,002.2%

OBV

39,048,600

OBV_Chg3d

217,100

2025-11-26 Close 8.8700

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

6,273.4%

ValChg1d

6,310.2%

OBV

39,266,000

OBV_Chg3d

1,009,100

2025-11-25 Close 8.8500

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

-5,353.3%

ValChg1d

-5,353.3%

OBV

38,831,500

OBV_Chg3d

574,600

2025-11-24 Close 8.8500

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

-1,203.3%

ValChg1d

-1,163.4%

OBV

38,831,500

OBV_Chg3d

1,786,700

2025-11-21 Close 8.8100

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

-4,611.0%

ValChg1d

-4,611.0%

OBV

38,256,900

OBV_Chg3d

3,534,400

2025-11-20 Close 8.8100

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

-4,780.6%

ValChg1d

-4,774.7%

OBV

38,256,900

OBV_Chg3d

3,534,400

2025-11-19 Close 8.8000

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

11,020.1%

ValChg1d

11,261.7%

OBV

37,044,800

OBV_Chg3d

1,362,300

2025-11-18 Close 8.7000

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

1,508.3%

ValChg1d

1,508.3%

OBV

34,722,500

OBV_Chg3d

-1,505,700