Stockscreener 앱 받기
93.53
3.09%
-2.98
시간 외 거래:
93.01
-0.52
-0.56%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $97.80 | $93.22 | $4.58 | 1,534,209.0 | -3.09% |
| 2025-10-31 | $97.39 | $90.73 | $6.66 | 2,255,721.0 | +5.61% |
| 2025-10-30 | $95.21 | $85.27 | $9.94 | 3,610,440.0 | +1.75% |
| 2025-10-29 | $92.39 | $89.10 | $3.29 | 2,084,236.0 | -1.50% |
| 2025-10-28 | $93.65 | $91.13 | $2.52 | 1,224,355.0 | -2.32% |
| 2025-10-27 | $94.94 | $92.59 | $2.35 | 1,274,330.0 | +1.63% |
| 2025-10-24 | $93.09 | $91.75 | $1.34 | 1,288,343.0 | +0.47% |
| 2025-10-23 | $91.85 | $88.73 | $3.12 | 1,749,153.0 | +0.55% |
| 2025-10-22 | $93.50 | $90.83 | $2.67 | 1,237,037.0 | -2.77% |
| 2025-10-21 | $93.68 | $91.00 | $2.68 | 823,545.0 | +0.98% |
| 2025-10-20 | $94.68 | $91.14 | $3.54 | 756,369.0 | +0.44% |
| 2025-10-17 | $94.80 | $92.16 | $2.64 | 1,198,727.0 | -1.15% |
| 2025-10-16 | $93.33 | $91.37 | $1.96 | 960,710.0 | +1.22% |
| 2025-10-15 | $96.22 | $92.10 | $4.12 | 993,541.0 | -1.97% |
| 2025-10-14 | $94.07 | $89.65 | $4.42 | 910,205.0 | +2.83% |
| 2025-10-13 | $91.68 | $88.42 | $3.26 | 1,039,499.0 | +5.35% |
| 2025-10-10 | $91.48 | $86.67 | $4.81 | 1,723,515.0 | -4.68% |
| 2025-10-09 | $92.91 | $90.52 | $2.39 | 1,325,759.0 | -1.47% |
| 2025-10-08 | $93.33 | $92.24 | $1.09 | 733,163.0 | -0.61% |
| 2025-10-07 | $95.82 | $92.56 | $3.26 | 1,358,975.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $97.80 | $93.22 | $4.58 | 3,068,418.0 | -3.09% |
| 2025-10 | $97.39 | $85.27 | $12.12 | 30,986,288.0 | +3.10% |
| 2025-09 | $106.7 | $91.85 | $14.83 | 25,532,642.0 | -11.69% |
| 2025-08 | $118.6 | $99.83 | $18.73 | 28,922,602.0 | -11.92% |
| 2025-07 | $144.7 | $113.0 | $31.64 | 30,821,298.0 | -14.41% |
| 2025-06 | $141.1 | $123.0 | $18.02 | 26,048,883.0 | +8.33% |
| 2025-05 | $130.6 | $87.00 | $43.61 | 35,302,808.0 | +47.93% |
| 2025-04 | $97.31 | $72.93 | $24.38 | 32,318,492.0 | -0.49% |
| 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% |
1.89%
1.30%
자본화:
|
볼륨(24시간):