Stockscreener 앱 받기
99.16
2.27%
-2.30
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $101.6 | $99.11 | $2.50 | 475,686.0 | -2.27% |
| 2024-05-16 | $103.6 | $101.3 | $2.28 | 528,870.0 | -1.33% |
| 2024-05-15 | $105.5 | $102.4 | $3.06 | 510,176.0 | +0.06% |
| 2024-05-14 | $105.0 | $102.6 | $2.37 | 842,410.0 | +0.68% |
| 2024-05-13 | $104.4 | $100.8 | $3.61 | 652,648.0 | -1.16% |
| 2024-05-10 | $106.6 | $102.0 | $4.57 | 864,898.0 | -1.70% |
| 2024-05-09 | $105.5 | $101.3 | $4.19 | 649,214.0 | +2.25% |
| 2024-05-08 | $104.5 | $101.6 | $2.88 | 718,593.0 | -2.27% |
| 2024-05-07 | $108.0 | $104.5 | $3.55 | 907,678.0 | -0.44% |
| 2024-05-06 | $111.3 | $104.7 | $6.60 | 1,138,555.0 | -1.72% |
| 2024-05-03 | $109.5 | $107.0 | $2.52 | 993,719.0 | +2.41% |
| 2024-05-02 | $108.7 | $101.5 | $7.27 | 1,880,939.0 | +1.56% |
| 2024-05-01 | $106.1 | $102.5 | $3.67 | 1,031,130.0 | -2.38% |
| 2024-04-30 | $106.4 | $103.9 | $2.50 | 660,345.0 | +0.05% |
| 2024-04-29 | $106.4 | $103.5 | $2.94 | 823,241.0 | +0.88% |
| 2024-04-26 | $105.8 | $101.9 | $3.94 | 1,187,338.0 | +3.45% |
| 2024-04-25 | $101.8 | $97.08 | $4.72 | 712,209.0 | +1.85% |
| 2024-04-24 | $101.2 | $99.17 | $2.02 | 515,388.0 | -0.45% |
| 2024-04-23 | $100.5 | $95.97 | $4.53 | 674,229.0 | +4.81% |
| 2024-04-22 | $95.56 | $92.93 | $2.63 | 589,003.0 | +1.06% |
| 2024-04-19 | $96.94 | $93.77 | $3.17 | 676,704.0 | -0.87% |
| 2024-04-18 | $97.37 | $95.05 | $2.32 | 443,406.0 | +0.34% |
Shake Shack Inc 주식 (SHAK) 연도별 가격 이력
이 심층 분석에서는 Shake Shack Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shake Shack Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shake Shack Inc 주식 (SHAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $111.3 | $99.11 | $12.18 | 11,670,202.0 | -6.32% |
| 2024-04 | $107.3 | $92.93 | $14.42 | 14,887,700.0 | +1.75% |
| 2024-03 | $110.9 | $99.15 | $11.75 | 18,982,636.0 | -2.15% |
| 2024-02 | $107.4 | $73.75 | $33.66 | 24,658,149.0 | +40.71% |
| 2024-01 | $78.95 | $64.16 | $14.79 | 19,296,617.0 | +1.94% |
Shake Shack Inc 주식 (SHAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.74 | $59.94 | $16.80 | 16,906,011.0 | +22.39% |
| 2023-11 | $63.18 | $54.06 | $9.12 | 16,204,086.0 | +8.07% |
| 2023-10 | $59.31 | $52.79 | $6.52 | 16,606,499.0 | -3.50% |
| 2023-09 | $70.86 | $56.22 | $14.64 | 16,259,265.0 | -17.04% |
| 2023-08 | $80.49 | $67.89 | $12.60 | 17,348,233.0 | -9.86% |
| 2023-07 | $80.58 | $75.56 | $5.02 | 11,809,890.0 | -0.08% |
| 2023-06 | $79.33 | $65.27 | $14.06 | 16,071,006.0 | +17.46% |
| 2023-05 | $71.94 | $52.64 | $19.30 | 24,844,155.0 | +20.73% |
| 2023-04 | $58.19 | $53.08 | $5.11 | 11,848,096.0 | -1.23% |
| 2023-03 | $59.50 | $52.01 | $7.49 | 18,227,914.0 | -0.54% |
| 2023-02 | $61.39 | $53.51 | $7.88 | 19,411,237.0 | -1.92% |
| 2023-01 | $58.61 | $40.90 | $17.71 | 19,149,426.0 | +36.96% |
Shake Shack Inc 주식 (SHAK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.26 | $40.83 | $12.43 | 13,164,632.0 | -21.05% |
| 2022-11 | $56.83 | $43.51 | $13.32 | 17,103,590.0 | -5.34% |
| 2022-10 | $56.81 | $44.51 | $12.30 | 18,046,866.0 | +23.54% |
| 2022-09 | $51.50 | $43.85 | $7.65 | 16,862,978.0 | -5.62% |
| 2022-08 | $54.88 | $46.00 | $8.88 | 19,357,072.0 | -7.38% |
| 2022-07 | $51.47 | $38.69 | $12.78 | 17,252,998.0 | +30.34% |
| 2022-06 | $49.28 | $37.72 | $11.56 | 14,545,155.0 | -18.85% |
| 2022-05 | $60.48 | $40.34 | $20.14 | 24,361,161.0 | -15.87% |
| 2022-04 | $70.82 | $57.64 | $13.18 | 16,370,788.0 | -14.83% |
| 2022-03 | $75.76 | $59.41 | $16.35 | 18,606,227.0 | -9.13% |
| 2022-02 | $79.25 | $61.69 | $17.56 | 19,676,981.0 | +13.09% |
| 2022-01 | $79.62 | $58.19 | $21.43 | 20,965,154.0 | -8.44% |
0.39%
0.69%
자본화:
|
볼륨(24시간):