Stockscreener 앱 받기
84.21
12.02%
-11.50
시간 외 거래:
83.00
-1.21
-1.44%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $89.39 | $82.56 | $6.83 | 2,576,314.0 | -12.02% |
| 2025-04-02 | $97.31 | $89.16 | $8.15 | 1,316,328.0 | +5.18% |
| 2025-04-01 | $91.40 | $88.19 | $3.21 | 1,486,745.0 | +3.21% |
| 2025-03-31 | $89.20 | $83.87 | $5.33 | 1,089,936.0 | -0.01% |
| 2025-03-28 | $92.97 | $87.65 | $5.31 | 1,119,957.0 | -5.81% |
| 2025-03-27 | $95.34 | $91.75 | $3.59 | 811,892.0 | +0.31% |
| 2025-03-26 | $95.80 | $92.55 | $3.25 | 1,017,919.0 | -2.16% |
| 2025-03-25 | $96.75 | $94.40 | $2.35 | 751,406.0 | -0.09% |
| 2025-03-24 | $95.95 | $92.25 | $3.70 | 1,114,223.0 | +5.27% |
| 2025-03-21 | $90.72 | $87.06 | $3.66 | 1,095,322.0 | +0.07% |
| 2025-03-20 | $91.64 | $88.37 | $3.27 | 980,539.0 | +1.00% |
| 2025-03-19 | $90.19 | $85.50 | $4.69 | 1,060,838.0 | +4.62% |
| 2025-03-18 | $88.00 | $84.47 | $3.53 | 1,020,950.0 | -2.61% |
| 2025-03-17 | $88.33 | $85.55 | $2.78 | 1,273,878.0 | +0.69% |
| 2025-03-14 | $87.89 | $83.06 | $4.83 | 1,594,841.0 | +5.69% |
| 2025-03-13 | $87.75 | $81.31 | $6.44 | 2,036,679.0 | -5.06% |
| 2025-03-12 | $90.38 | $86.95 | $3.43 | 1,770,483.0 | +0.51% |
| 2025-03-11 | $89.91 | $85.54 | $4.36 | 1,577,032.0 | -1.90% |
| 2025-03-10 | $91.02 | $86.06 | $4.96 | 2,262,302.0 | -4.35% |
| 2025-03-07 | $95.57 | $90.31 | $5.26 | 1,697,889.0 | -1.24% |
| 2025-03-06 | $98.80 | $93.22 | $5.58 | 1,290,892.0 | -5.58% |
| 2025-03-05 | $100.7 | $98.27 | $2.47 | 1,007,048.0 | -1.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $97.31 | $82.56 | $14.75 | 7,955,701.0 | -4.49% |
| 2025-03 | $109.7 | $81.31 | $28.36 | 26,367,551.0 | -18.81% |
| 2025-02 | $129.0 | $105.2 | $23.75 | 31,455,449.0 | -8.07% |
| 2025-01 | $138.4 | $113.8 | $24.65 | 24,493,572.0 | -8.99% |
Shake Shack Inc 주식 (SHAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.9 | $125.0 | $14.89 | 13,365,181.0 | -3.16% |
| 2024-11 | $134.9 | $115.2 | $19.65 | 17,318,850.0 | +9.91% |
| 2024-10 | $130.2 | $100.7 | $29.49 | 24,150,089.0 | +17.89% |
| 2024-09 | $110.0 | $92.66 | $17.39 | 14,813,994.0 | +3.82% |
| 2024-08 | $111.2 | $89.17 | $22.00 | 23,196,286.0 | +13.46% |
| 2024-07 | $92.50 | $77.50 | $15.00 | 22,471,702.0 | -2.64% |
| 2024-06 | $96.67 | $86.89 | $9.78 | 14,932,092.0 | -5.15% |
| 2024-05 | $111.3 | $91.33 | $19.96 | 17,113,448.0 | -10.35% |
| 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% |
6.83%
1.39%
자본화:
|
볼륨(24시간):