Indicators

Shake Shack Inc (NY: SHAK )

103.05 +0.28 (+0.27%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.20	43.20	43.20	0	-1.30(-2.92%)
Dec 28, 2017	44.41	44.68	44.12	44.50	330,486	+0.16(+0.36%)
Dec 27, 2017	44.65	44.99	44.27	44.34	312,282	-0.41(-0.92%)
Dec 26, 2017	44.61	44.98	44.31	44.75	660,734	-0.04(-0.09%)
Dec 22, 2017	44.45	45.45	43.80	44.79	637,392	-1.41(-3.05%)
Dec 21, 2017	46.00	46.48	45.63	46.20	294,668	+0.08(+0.17%)
Dec 20, 2017	46.08	46.31	45.63	46.12	314,106	+0.09(+0.20%)
Dec 19, 2017	45.84	46.69	45.69	46.03	443,480	+0.51(+1.12%)
Dec 18, 2017	45.81	46.23	45.50	45.52	989,104	-0.09(-0.20%)
Dec 15, 2017	45.02	45.74	45.02	45.61	1,854,780	+0.71(+1.58%)
Dec 14, 2017	45.78	45.82	44.90	44.90	924,925	-0.81(-1.77%)
Dec 13, 2017	45.74	46.42	45.56	45.71	643,359	-0.03(-0.07%)
Dec 12, 2017	46.55	46.60	45.70	45.74	815,270	-0.76(-1.63%)
Dec 11, 2017	46.32	46.90	46.27	46.50	691,754	+0.20(+0.43%)
Dec 08, 2017	45.36	46.56	45.00	46.30	975,945	+0.00(+0.00%)
Dec 07, 2017	43.55	45.76	43.20		1,665,916	+0.00(+0.00%)
Dec 06, 2017	42.00	43.04	41.58	41.78	657,587	-0.53(-1.25%)
Dec 05, 2017	41.50	42.40	40.86	42.31	470,842	+0.94(+2.27%)
Dec 04, 2017	40.70	42.46	40.61	41.37	902,821	+0.58(+1.42%)

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.