Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.96	33.30	32.61	33.23	530,923	+0.28(+0.85%)
Sep 28, 2017	32.67	33.09	32.25	32.95	715,035	+0.37(+1.14%)
Sep 27, 2017		32.80		32.58	817,943	+0.67(+2.10%)
Sep 26, 2017	32.50	33.00	31.09	31.91	1,999,259	-1.70(-5.06%)
Sep 25, 2017	33.36	34.00	33.35	33.61	773,938	+0.34(+1.02%)
Sep 22, 2017	32.83	33.55	32.83	33.27	468,160	+0.39(+1.19%)
Sep 21, 2017	32.57	32.95	32.28	32.88	306,057	+0.36(+1.11%)
Sep 20, 2017	31.95	33.24	31.95	32.52	614,272	+0.62(+1.94%)
Sep 19, 2017	32.07	32.07	31.80	31.90	315,195	-0.04(-0.13%)
Sep 18, 2017	32.13	32.69	31.88	31.94	554,007	-0.12(-0.37%)
Sep 15, 2017	31.28	32.15	31.09	32.06	717,870	+0.81(+2.59%)
Sep 14, 2017	31.58	31.67	31.05	31.25	434,118	-0.31(-0.98%)
Sep 13, 2017	31.24	31.68	31.15	31.56	507,672	+0.25(+0.80%)
Sep 12, 2017	30.80	31.49	30.57	31.31	490,660	+0.53(+1.72%)
Sep 11, 2017	30.95	31.16	30.52	30.78	475,169	-0.11(-0.36%)
Sep 08, 2017	30.58	31.06	30.12	30.89	647,547	+0.23(+0.75%)
Sep 07, 2017	31.07	31.13	30.60	30.66	545,137	-0.45(-1.45%)
Sep 06, 2017	31.00	31.23	30.70	31.11	516,190	+0.14(+0.45%)
Sep 05, 2017	31.14	31.17	30.57	30.97	524,396	+0.01(+0.03%)

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.