Indicators

Shake Shack Inc (NY: SHAK )

102.77 +0.69 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.43	34.55	33.16	33.94	582,211	-0.41(-1.19%)
Apr 27, 2017	34.51	34.74	34.00	34.35	359,517	-0.09(-0.26%)
Apr 26, 2017	34.43	34.60	34.07	34.44	408,409	-0.03(-0.09%)
Apr 25, 2017	34.13	34.50	33.59	34.47	649,790	+0.53(+1.56%)
Apr 24, 2017	33.95	34.15	33.36	33.94	380,008	+0.45(+1.34%)
Apr 21, 2017	33.96	34.07	33.42	33.49	396,452	-0.51(-1.50%)
Apr 20, 2017	33.04	34.25	32.95	34.00	771,596	+1.07(+3.25%)
Apr 19, 2017	32.83	33.30	32.56	32.93	439,765	+0.12(+0.37%)
Apr 18, 2017	32.64	32.84	32.07	32.81	637,640	+0.19(+0.58%)
Apr 17, 2017	32.92	33.25	32.35	32.62	469,032	-0.30(-0.91%)
Apr 13, 2017	32.75	33.07	32.71	32.92	237,789	+0.15(+0.46%)
Apr 12, 2017	33.45	33.54	32.70	32.77	396,940	-0.73(-2.18%)
Apr 11, 2017	32.93	33.51	32.60	33.50	519,110	+0.55(+1.67%)
Apr 10, 2017	32.63	33.11	32.36	32.95	637,639	+0.40(+1.23%)
Apr 07, 2017	32.95	32.98	32.47	32.55	294,967	-0.43(-1.30%)
Apr 06, 2017	32.51	33.06	32.33	32.98	367,172	+0.53(+1.63%)
Apr 05, 2017	32.30	33.51	32.30	32.45	644,902	-0.68(-2.05%)
Apr 04, 2017	33.40	33.55	32.99	33.13	285,667	-0.31(-0.93%)

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.