Indicators

Shake Shack Inc (NY: SHAK )

96.14 -1.07 (-1.10%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.01	39.45	38.66	38.99	1,044,658	-0.01(-0.03%)
Feb 27, 2018	39.00	39.36	38.65	39.00	1,358,541	+0.00(+0.00%)
Feb 26, 2018	38.05	39.00	37.22	39.00	2,153,944	+1.11(+2.93%)
Feb 23, 2018	37.66	38.07	37.13	37.89	806,441	+0.26(+0.69%)
Feb 22, 2018			37.31	37.63	819,770	-0.85(-2.21%)
Feb 21, 2018	37.31	38.84	37.13	38.48	1,276,299	+1.19(+3.19%)
Feb 20, 2018	37.50	37.94	36.58	37.29	1,894,613	-0.74(-1.95%)
Feb 16, 2018		38.03	38.03	38.03	0	-3.18(-7.72%)
Feb 15, 2018	40.10	41.29	39.81	41.21	3,910,165	+1.57(+3.96%)
Feb 14, 2018	38.19	39.99	38.16	39.64	1,082,365	+1.43(+3.74%)
Feb 13, 2018	39.13	39.13	37.60	38.21	1,266,443	-1.01(-2.58%)
Feb 12, 2018	39.70	40.08	38.86	39.22	743,039	-0.36(-0.91%)
Feb 09, 2018	40.43	40.48	38.54	39.58	780,961	-0.51(-1.27%)
Feb 08, 2018	39.96	40.22	39.33	40.09	1,438,318	+0.22(+0.55%)
Feb 07, 2018	40.30	40.52	39.75	39.87	513,259	-0.51(-1.26%)
Feb 06, 2018	39.19	40.49	39.00	40.38	776,639	-0.23(-0.57%)
Feb 05, 2018	41.26	41.76	40.13	40.61	662,942	-1.30(-3.10%)
Feb 02, 2018	42.67	42.99	41.68	41.91	465,048	-1.03(-2.40%)

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.