Indicators

Shake Shack Inc (NY: SHAK )

99.37 -0.22 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.25	40.49	39.71	40.01	344,866	-0.21(-0.52%)
Jul 28, 2016	40.34	40.92	39.93	40.22	553,213	-0.13(-0.32%)
Jul 27, 2016	40.27	40.78	39.76	40.35	584,408	+0.32(+0.80%)
Jul 26, 2016	40.64	40.89	39.75	40.03	966,755	-0.91(-2.22%)
Jul 25, 2016	40.53	41.48	40.25	40.94	755,199	+0.25(+0.61%)
Jul 22, 2016	39.53	40.98	39.15	40.69	934,516	+1.10(+2.78%)
Jul 21, 2016	39.70	39.97	39.03	39.59	689,517	-0.18(-0.45%)
Jul 20, 2016	38.91	40.07	38.77	39.77	973,884	+1.20(+3.11%)
Jul 19, 2016	38.32	39.32	38.25	38.57	587,402	+0.03(+0.08%)
Jul 18, 2016	38.06	38.72	37.80	38.54	405,290	+0.44(+1.15%)
Jul 15, 2016	38.88	39.28	38.04	38.10	645,432	-0.71(-1.83%)
Jul 14, 2016	39.13	39.33	37.77	38.81	1,045,890	+0.25(+0.65%)
Jul 13, 2016	37.76	40.00	37.65	38.56	2,027,493	+0.77(+2.04%)
Jul 12, 2016	37.70	38.22	37.40	37.79	831,658	+0.30(+0.80%)
Jul 11, 2016	36.78	37.74	36.72	37.49	619,959	+0.70(+1.90%)
Jul 08, 2016	36.00	37.12	36.02	36.79	702,695	+0.77(+2.14%)
Jul 07, 2016	35.64	36.24	35.45	36.02	1,050,911	-0.52(-1.42%)
Jul 06, 2016	35.62	36.62	35.50	36.54	598,533	+0.82(+2.30%)
Jul 05, 2016	37.14	37.26	35.68	35.72	654,421	-1.49(-4.00%)

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.