Indicators

Shake Shack Inc (NY: SHAK )

102.77 +0.69 (+0.68%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	95.51	98.60	95.38	98.04	912,082	+2.52(+2.64%)
Sep 27, 2019	97.81	98.69	94.39	95.52	870,200	-2.01(-2.06%)
Sep 26, 2019	99.15	100.06	97.00	97.53	802,417	-1.83(-1.84%)
Sep 25, 2019	100.25	100.91	98.32	99.36	936,220	-1.22(-1.21%)
Sep 24, 2019	103.41	103.76	100.30	100.58	768,485	-2.31(-2.25%)
Sep 23, 2019	104.51	104.86	102.76	102.89	644,120	-1.39(-1.33%)
Sep 20, 2019	103.46	104.47	101.63	104.28	1,490,600	+0.90(+0.87%)
Sep 19, 2019	101.38	103.84	100.57	103.38	757,827	+1.95(+1.92%)
Sep 18, 2019	101.10	101.83	100.35	101.43	826,578	-0.08(-0.08%)
Sep 17, 2019	101.61	103.68	101.07	101.51	739,048	+0.73(+0.72%)
Sep 16, 2019	99.32	101.04	99.04	100.78	533,033	+0.84(+0.84%)
Sep 13, 2019	99.52	101.73	98.77	99.94	633,100	-0.82(-0.81%)
Sep 12, 2019	99.49	102.50	99.20	100.76	644,239	+1.88(+1.90%)
Sep 11, 2019	96.00	99.95	96.00	98.88	706,144	+1.90(+1.96%)
Sep 10, 2019	101.95	101.95	95.02	96.98	1,807,853	-5.68(-5.53%)
Sep 09, 2019	103.97	105.34	101.97	102.66	893,691	-0.46(-0.45%)
Sep 06, 2019	103.75	105.48	102.72	103.12	939,100	-0.46(-0.44%)
Sep 05, 2019	105.50	105.84	101.00	103.58	1,000,724	-1.03(-0.98%)
Sep 04, 2019	97.46	105.08	97.31	104.61	1,452,551	+7.38(+7.59%)

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.