Indicators

Shake Shack Inc (NY: SHAK )

99.16 -2.30 (-2.27%)

Official Closing 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 (%)
Feb 29, 2016	40.20	42.91	40.02	41.63	886,405	+1.43(+3.56%)
Feb 26, 2016	38.50	40.49	38.44	40.20	551,035	+2.00(+5.24%)
Feb 25, 2016	40.60	40.90	37.82	38.20	726,078	-2.30(-5.68%)
Feb 24, 2016	40.64	41.25	38.56	40.50	687,797	-1.14(-2.74%)
Feb 23, 2016	40.16	41.69	39.34	41.64	933,484	+1.64(+4.10%)
Feb 22, 2016	39.00	40.30	38.87	40.00	827,100	+1.55(+4.03%)
Feb 19, 2016	37.00	38.71	36.63	38.45	402,689	+1.26(+3.39%)
Feb 18, 2016	37.85	37.90	36.75	37.19	308,033	-0.67(-1.77%)
Feb 17, 2016	35.60	38.16	35.60	37.86	493,463	+2.31(+6.50%)
Feb 16, 2016	34.56	35.65	33.64	35.55	307,162	+1.47(+4.31%)
Feb 12, 2016	33.64	34.08	34.08	34.08	308,200	+1.08(+3.27%)
Feb 11, 2016	33.19	34.22	32.84	33.00	274,861	-0.75(-2.22%)
Feb 10, 2016	33.79	35.50	33.41	33.75	413,545	-0.65(-1.89%)
Feb 09, 2016	31.81	35.00	31.74	34.40	548,733	+1.61(+4.91%)
Feb 08, 2016	33.49	33.90	31.60	32.79	498,707	-1.28(-3.76%)
Feb 05, 2016	37.47	37.88	33.96	34.07	632,841	-4.23(-11.04%)
Feb 04, 2016	36.18	38.40	36.04	38.30	509,811	+1.81(+4.96%)
Feb 03, 2016	36.00	36.83	34.80	36.49	436,552	+0.78(+2.18%)
Feb 02, 2016	36.21	36.54	35.54	35.71	490,725	-0.84(-2.30%)

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.