Indicators

Shake Shack Inc (NY: SHAK )

97.80 -1.58 (-1.58%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.76	34.58	33.76	34.58	504,438	+0.83(+2.46%)
Jan 28, 2016	33.62	34.01	32.62	33.75	673,398	+0.36(+1.08%)
Jan 27, 2016	34.79	35.00	33.20	33.39	635,584	-1.61(-4.60%)
Jan 26, 2016	35.00	35.31	34.50	35.00	506,802	+0.24(+0.69%)
Jan 25, 2016	35.55	35.75	34.51	34.76	430,886	-0.76(-2.14%)
Jan 22, 2016	36.02	36.74	35.00	35.52	1,093,715	+0.43(+1.23%)
Jan 21, 2016	33.90	36.93	33.70	35.09	905,042	+1.34(+3.97%)
Jan 20, 2016	32.44	34.20	31.10	33.75	939,673	+0.25(+0.75%)
Jan 19, 2016	33.72	34.91	33.02	33.50	1,325,918	+1.43(+4.46%)
Jan 15, 2016	31.01	32.07	32.07	32.07	833,100	-0.17(-0.53%)
Jan 14, 2016	32.24	33.34	30.00	32.24	1,124,526	+0.32(+1.00%)
Jan 13, 2016	32.86	33.48	31.31	31.92	529,272	-0.94(-2.86%)
Jan 12, 2016	34.05	35.50	32.00	32.86	1,063,647	-1.35(-3.95%)
Jan 11, 2016	35.08	35.23	33.60	34.21	565,112	-0.69(-1.98%)
Jan 08, 2016	36.39	37.00	33.91	34.90	1,071,284	-1.30(-3.59%)
Jan 07, 2016	37.54	37.84	36.20	36.20	854,777	-2.13(-5.56%)
Jan 06, 2016	38.00	38.41	37.70	38.33	583,156	-0.68(-1.74%)
Jan 05, 2016	38.56	39.10	38.09	39.01	281,898	+0.46(+1.19%)

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.