Indicators

Shake Shack Inc (NY: SHAK )

102.83 +0.06 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.89	35.45	34.59	35.31	486,217	+0.31(+0.89%)
Jan 30, 2017	34.70	35.00	34.32	35.00	565,851	-0.05(-0.14%)
Jan 27, 2017	35.00	35.30	34.76	35.05	518,391	+0.21(+0.60%)
Jan 26, 2017	35.15	35.40	34.72	34.84	350,600	-0.25(-0.71%)
Jan 25, 2017	34.90	35.22	34.75	35.09	470,035	+0.35(+1.01%)
Jan 24, 2017	34.66	34.88	34.55	34.74	307,246	+0.25(+0.72%)
Jan 23, 2017	34.83	34.95	34.26	34.49	530,863	-0.27(-0.78%)
Jan 20, 2017	34.63	34.89	34.48	34.76	302,598	+0.14(+0.40%)
Jan 19, 2017	34.70	35.09	34.36	34.62	497,634	-0.14(-0.40%)
Jan 18, 2017	35.10	35.17	34.28	34.76	861,690	-0.39(-1.11%)
Jan 17, 2017	35.20	35.68	34.91	35.15	547,432	-0.28(-0.79%)
Jan 13, 2017		35.43	35.43	35.43	0	-0.16(-0.45%)
Jan 12, 2017	35.62	35.78	35.22	35.59	693,152	+0.08(+0.23%)
Jan 11, 2017	35.09	35.57	34.86	35.51	716,747	+0.45(+1.28%)
Jan 10, 2017	35.50	35.86	34.76	35.06	1,196,691	-0.28(-0.79%)
Jan 09, 2017	36.38	36.50	35.13	35.34	1,688,567	-1.25(-3.42%)
Jan 06, 2017	37.92	38.30	36.33	36.59	3,001,420	-2.86(-7.25%)
Jan 05, 2017	38.85	39.70	38.52	39.45	1,337,403	+0.55(+1.41%)
Jan 04, 2017	37.85	39.12	37.55	38.90	4,452,072	+2.77(+7.67%)

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.