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 28, 2017	36.67	36.67	35.77	35.83	656,455	-0.92(-2.50%)
Feb 27, 2017	35.81	36.77	35.64	36.75	697,327	+0.83(+2.31%)
Feb 24, 2017	36.44	36.82	35.73	35.92	1,110,859	-0.69(-1.88%)
Feb 23, 2017	37.03	37.33	36.27	36.61	798,519	-0.40(-1.08%)
Feb 22, 2017	37.12	37.43	36.83	37.01	493,635	-0.47(-1.25%)
Feb 21, 2017	37.33	37.65	37.30	37.48	646,741	+0.27(+0.73%)
Feb 17, 2017		37.21	37.21	37.21	0	+0.34(+0.92%)
Feb 16, 2017	36.25	36.87	35.95	36.87	589,228	+0.53(+1.46%)
Feb 15, 2017	35.73	36.43	35.55	36.34	364,060	+0.44(+1.23%)
Feb 14, 2017	36.09	36.49	35.76	35.90	372,568	-0.25(-0.69%)
Feb 13, 2017	36.79	36.81	35.70	36.15	529,249	-0.42(-1.15%)
Feb 10, 2017	36.07	36.72	36.07	36.57	519,999	+0.54(+1.50%)
Feb 09, 2017	35.40	36.45	35.30	36.03	761,083	+0.64(+1.81%)
Feb 08, 2017	34.75	35.48	34.48	35.39	516,231	+0.52(+1.49%)
Feb 07, 2017	34.95	35.25	34.45	34.87	453,152	+0.02(+0.06%)
Feb 06, 2017	35.22	35.44	34.64	34.85	478,171	-0.55(-1.55%)
Feb 03, 2017	35.36	35.52	35.01	35.40	390,338	+0.62(+1.78%)
Feb 02, 2017	34.96	35.10	34.39	34.78	428,518	+0.03(+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.