Stockscreener 앱 받기
88.26
1.57%
-1.41
시간 외 거래:
88.50
0.24
+0.27%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $89.46 | $86.10 | $3.36 | 2,248,575.0 | -1.57% |
| 2025-04-28 | $92.20 | $88.14 | $4.06 | 1,120,077.0 | -1.28% |
| 2025-04-25 | $91.30 | $88.71 | $2.59 | 818,282.0 | +0.96% |
| 2025-04-24 | $89.98 | $86.78 | $3.20 | 1,011,284.0 | +2.25% |
| 2025-04-23 | $92.20 | $87.58 | $4.62 | 1,300,913.0 | +3.14% |
| 2025-04-22 | $86.41 | $83.50 | $2.91 | 984,306.0 | +3.41% |
| 2025-04-21 | $82.87 | $80.97 | $1.90 | 979,267.0 | -0.87% |
| 2025-04-17 | $83.83 | $80.17 | $3.66 | 1,160,522.0 | +3.44% |
| 2025-04-16 | $82.75 | $78.90 | $3.85 | 881,519.0 | -2.56% |
| 2025-04-15 | $84.96 | $81.29 | $3.67 | 1,450,639.0 | -0.53% |
| 2025-04-14 | $85.55 | $81.83 | $3.72 | 1,086,955.0 | +0.35% |
| 2025-04-11 | $83.39 | $79.02 | $4.37 | 977,611.0 | +0.61% |
| 2025-04-10 | $85.36 | $78.50 | $6.86 | 1,414,044.0 | -6.17% |
| 2025-04-09 | $88.42 | $74.46 | $13.96 | 2,327,186.0 | +15.52% |
| 2025-04-08 | $80.22 | $74.77 | $5.45 | 1,421,039.0 | -3.49% |
| 2025-04-07 | $82.82 | $72.93 | $9.89 | 2,496,702.0 | +0.04% |
| 2025-04-04 | $80.52 | $74.00 | $6.52 | 2,718,653.0 | -6.71% |
| 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% |
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 | $72.93 | $24.38 | 32,025,266.0 | +0.10% |
| 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% |
1.34%
0.57%
자본화:
|
볼륨(24시간):