Indicators

Shake Shack Inc (NY: SHAK )

99.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	62.76	63.47	62.20	63.01	519,200	+0.06(+0.10%)
Sep 27, 2018	61.21	63.24	61.03	62.95	564,510	+1.75(+2.86%)
Sep 26, 2018	61.12	62.49	61.03	61.20	738,142	+0.08(+0.13%)
Sep 25, 2018	59.33	61.87	58.79	61.12	1,381,782	+2.53(+4.32%)
Sep 24, 2018	57.89	58.69	56.98	58.59	377,129	+0.40(+0.69%)
Sep 21, 2018	58.56	58.98	57.98	58.19	1,516,700	-0.28(-0.48%)
Sep 20, 2018	58.50	59.39	58.32	58.47	646,909	+0.38(+0.65%)
Sep 19, 2018	57.97	58.76	57.25	58.09	476,514	+0.15(+0.26%)
Sep 18, 2018	56.46	58.02	56.46	57.94	421,433	+1.43(+2.53%)
Sep 17, 2018	57.03	57.18	56.19	56.51	747,873	-0.69(-1.21%)
Sep 14, 2018	57.31	57.83	56.22	57.20	605,500	+0.05(+0.09%)
Sep 13, 2018	57.41	58.10	56.72	57.15	553,909	-0.34(-0.59%)
Sep 12, 2018	58.99	59.89	57.23	57.49	1,050,131	-1.36(-2.31%)
Sep 11, 2018	58.40	59.13	58.05	58.85	419,428	+0.30(+0.51%)
Sep 10, 2018	58.04	59.23	57.78	58.55	603,393	+0.65(+1.12%)
Sep 07, 2018	57.60	59.05	57.47	57.90	489,000	-0.03(-0.05%)
Sep 06, 2018	58.83	59.36	57.73	57.93	615,301	-0.88(-1.50%)
Sep 05, 2018	58.31	58.87	57.37	58.81	649,722	+0.05(+0.09%)

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.