Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack Inc (NY: SHAK )

103.28 -1.79 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 60.52 61.40 59.72 60.27 350,852 -0.19(-0.31%)
Jun 29, 2015 61.88 64.49 60.11 60.46 413,641 -1.94(-3.11%)
Jun 26, 2015 63.93 64.29 62.07 62.40 285,217 -1.53(-2.39%)
Jun 25, 2015 62.61 65.82 61.60 63.93 520,726 +1.45(+2.32%)
Jun 24, 2015 63.50 64.98 62.20 62.48 545,586 -1.36(-2.13%)
Jun 23, 2015 65.50 66.95 63.51 63.84 687,793 -2.16(-3.27%)
Jun 22, 2015 69.49 69.97 65.51 66.00 558,497 -3.34(-4.82%)
Jun 19, 2015 69.30 71.87 68.80 69.34 898,124 +0.24(+0.35%)
Jun 18, 2015 72.48 72.55 68.00 69.10 854,084 -3.20(-4.43%)
Jun 17, 2015 73.81 74.28 71.05 72.30 367,902 -1.51(-2.05%)
Jun 16, 2015 74.53 75.29 73.58 73.81 337,424 -1.05(-1.40%)
Jun 15, 2015 74.95 76.15 73.78 74.86 302,076 -0.53(-0.70%)
Jun 12, 2015 78.74 78.74 75.01 75.39 380,026 -2.05(-2.65%)
Jun 11, 2015 74.02 78.00 73.18 77.44 927,971 +3.14(+4.23%)
Jun 10, 2015 76.12 76.54 73.00 74.30 573,078 -2.30(-3.00%)
Jun 09, 2015 77.59 76.94 75.00 76.60 235,678 -0.34(-0.44%)
Jun 08, 2015 77.10 78.28 76.33 76.94 197,041 -0.07(-0.09%)
Jun 05, 2015 76.28 77.33 75.01 77.01 400,070 +1.68(+2.23%)
Jun 04, 2015 78.40 79.44 74.50 75.33 727,070 -2.17(-2.80%)
Jun 03, 2015 80.60 78.93 76.80 77.50 532,787 -1.43(-1.81%)
Jun 02, 2015 80.88 82.50 78.60 78.93 804,587 +0.24(+0.30%)
Jun 01, 2015 80.25 80.74 76.50 78.69 1,290,086 -4.12(-4.98%)
May 29, 2015 79.19 83.00 78.35 82.81 1,915,886 +6.80(+8.95%)
May 28, 2015 72.32 78.15 71.20 76.01 2,018,229 +2.32(+3.15%)
May 27, 2015 82.78 83.24 73.13 73.69 3,299,315 -12.07(-14.07%)
May 26, 2015 88.49 90.38 82.78 85.76 2,108,603 -7.10(-7.65%)
May 22, 2015 94.39 92.86 92.86 92.86 2,832,900 +2.99(+3.33%)
May 21, 2015 85.04 90.52 85.04 89.87 1,974,965 +7.02(+8.47%)
May 20, 2015 78.32 84.98 76.01 82.85 1,671,730 +6.40(+8.37%)
May 19, 2015 73.50 78.87 72.62 76.45 1,204,800 +3.91(+5.39%)
May 18, 2015 71.65 72.83 69.40 72.54 758,680 +3.15(+4.54%)
May 15, 2015 67.15 72.55 66.03 69.39 1,540,807 +3.89(+5.94%)
May 14, 2015 75.34 77.64 64.78 65.50 3,216,682 -2.86(-4.18%)
May 13, 2015 66.59 69.50 64.99 68.36 1,523,513 +2.73(+4.16%)
May 12, 2015 64.93 66.76 64.50 65.63 468,588 +0.33(+0.51%)
May 11, 2015 68.00 68.18 64.47 65.30 584,434 -2.70(-3.97%)
May 08, 2015 65.99 68.40 61.50 68.00 1,916,510 +1.96(+2.97%)
May 07, 2015 75.94 75.94 65.50 66.04 1,478,993 -9.09(-12.10%)
May 06, 2015 78.30 79.50 75.00 75.13 709,337 -3.23(-4.12%)
May 05, 2015 75.00 79.00 72.80 78.36 1,038,505 +2.71(+3.58%)
May 04, 2015 71.40 76.50 71.40 75.65 710,863 +4.90(+6.93%)
May 01, 2015 69.60 72.00 69.00 70.75 618,675 +2.00(+2.91%)
Apr 30, 2015 68.54 68.88 66.00 68.75 518,811 -0.29(-0.42%)
Apr 29, 2015 69.03 71.10 67.75 69.04 404,655 +0.45(+0.66%)
Apr 28, 2015 69.70 69.75 67.50 68.59 437,603 -0.77(-1.11%)
Apr 27, 2015 68.16 71.67 66.25 69.36 1,154,220 +0.83(+1.21%)
Apr 24, 2015 63.07 68.75 63.02 68.53 890,500 +5.80(+9.25%)
Apr 23, 2015 63.00 63.25 60.76 62.73 418,512 +0.73(+1.18%)
Apr 22, 2015 59.90 62.18 59.20 62.00 504,442 +2.00(+3.33%)
Apr 21, 2015 62.62 62.65 59.01 60.00 1,039,045 -3.65(-5.73%)
Apr 20, 2015 62.15 63.72 60.70 63.65 588,515 +1.98(+3.21%)
Apr 17, 2015 60.51 62.25 59.24 61.67 577,940 +0.08(+0.13%)
Apr 16, 2015 58.42 62.75 58.21 61.59 1,801,874 +4.12(+7.17%)
Apr 15, 2015 59.52 59.56 56.81 57.47 1,077,115 -2.46(-4.10%)
Apr 14, 2015 53.00 60.00 52.15 59.93 1,392,745 +6.24(+11.62%)
Apr 13, 2015 49.67 53.90 49.56 53.69 685,353 +3.90(+7.83%)
Apr 10, 2015 50.15 50.40 49.03 49.79 223,198 -0.67(-1.33%)
Apr 09, 2015 50.70 50.98 49.96 50.46 322,189 +0.41(+0.82%)
Apr 08, 2015 50.20 51.07 49.50 50.05 339,287 -0.43(-0.85%)
Apr 07, 2015 49.36 50.50 49.27 50.48 393,048 +1.22(+2.48%)
Apr 06, 2015 48.51 49.45 48.39 49.26 240,165 +1.02(+2.11%)
Apr 02, 2015 48.40 48.24 48.24 48.24 217,400 -0.16(-0.33%)
Apr 01, 2015 49.80 50.39 47.50 48.40 713,686 -1.65(-3.30%)
Mar 31, 2015 49.30 50.50 48.78 50.05 950,040 +0.43(+0.87%)
Mar 30, 2015 48.50 49.65 47.50 49.62 453,098 +0.62(+1.27%)
Mar 27, 2015 47.40 49.00 47.02 49.00 323,560 +1.60(+3.38%)
Mar 26, 2015 47.86 47.86 47.01 47.40 421,241 -0.46(-0.96%)
Mar 25, 2015 50.00 50.80 47.54 47.86 583,186 -1.69(-3.41%)
Mar 24, 2015 48.96 51.20 48.01 49.55 936,703 +0.30(+0.61%)
Mar 23, 2015 47.20 49.25 46.55 49.25 486,828 +2.33(+4.97%)
Mar 20, 2015 47.98 48.09 45.25 46.92 763,937 -0.65(-1.37%)
Mar 19, 2015 46.67 47.98 46.52 47.57 243,672 +0.63(+1.34%)
Mar 18, 2015 46.26 47.49 44.95 46.94 429,280 +1.09(+2.38%)
Mar 17, 2015 45.86 46.70 45.26 45.85 433,770 -0.61(-1.31%)
Mar 16, 2015 48.60 49.00 46.18 46.46 564,659 -2.04(-4.21%)
Mar 13, 2015 47.49 49.48 47.01 48.50 749,927 +0.71(+1.49%)
Mar 12, 2015 43.24 49.60 42.08 47.79 2,863,900 +0.89(+1.90%)
Mar 11, 2015 45.77 47.45 44.86 46.90 1,423,358 +1.12(+2.45%)
Mar 10, 2015 43.25 46.00 43.02 45.78 655,407 +2.24(+5.14%)
Mar 09, 2015 43.94 43.99 42.33 43.54 607,524 -0.33(-0.75%)
Mar 06, 2015 44.13 44.44 42.70 43.87 503,525 -0.26(-0.59%)
Mar 05, 2015 46.74 47.77 44.07 44.13 730,802 -2.06(-4.46%)
Mar 04, 2015 44.35 46.45 44.68 46.19 571,852 +1.51(+3.38%)
Mar 03, 2015 45.40 45.50 43.12 44.68 657,389 -0.80(-1.76%)
Mar 02, 2015 43.50 45.68 42.80 45.48 748,786 +2.33(+5.40%)
Feb 27, 2015 42.78 44.00 41.65 43.15 484,860 -0.35(-0.80%)
Feb 26, 2015 43.09 43.69 43.00 43.50 253,527 +0.71(+1.66%)
Feb 25, 2015 43.50 43.88 42.62 42.79 403,226 -0.68(-1.56%)
Feb 24, 2015 42.25 43.90 41.87 43.47 930,353 +1.87(+4.50%)
Feb 23, 2015 44.91 45.00 41.25 41.60 851,210 -3.27(-7.29%)
Feb 20, 2015 43.90 46.41 43.15 44.87 868,317 +1.11(+2.54%)
Feb 19, 2015 42.89 43.90 41.92 43.76 610,907 +0.84(+1.96%)
Feb 18, 2015 39.94 42.92 39.18 42.92 854,494 +3.87(+9.91%)
Feb 17, 2015 41.15 41.15 38.63 39.05 694,922 -1.64(-4.03%)
Feb 13, 2015 40.84 40.69 40.69 40.69 235,800 +0.04(+0.10%)
Feb 12, 2015 41.60 41.60 40.55 40.65 348,474 -0.85(-2.05%)
Feb 11, 2015 41.50 42.49 41.00 41.50 347,076 +0.00(+0.00%)
Feb 10, 2015 41.49 41.90 40.80 41.50 347,203 +0.00(+0.00%)
Feb 09, 2015 40.30 41.50 39.70 41.50 1,040,513 -0.46(-1.10%)
Feb 06, 2015 43.59 44.10 41.65 41.96 702,963 -0.68(-1.59%)
Feb 05, 2015 41.77 42.88 40.86 42.64 723,191 +1.32(+3.19%)
Feb 04, 2015 44.85 44.85 40.75 41.32 1,367,434 -3.66(-8.14%)
Feb 03, 2015 45.24 45.25 41.00 44.98 1,041,978 +0.99(+2.25%)
Feb 02, 2015 45.63 46.23 42.00 43.99 2,197,066 -1.91(-4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.