Stockscreener 앱 받기
126.80
2.62%
3.24
시간 외 거래:
127.25
0.45
+0.35%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $127.3 | $123.3 | $4.01 | 1,059,442.0 | +2.62% |
| 2024-11-04 | $124.8 | $120.9 | $3.90 | 1,048,490.0 | -0.44% |
| 2024-11-01 | $124.6 | $119.7 | $4.85 | 982,976.0 | +2.00% |
| 2024-10-31 | $125.7 | $120.9 | $4.79 | 1,357,349.0 | -0.65% |
| 2024-10-30 | $130.2 | $121.8 | $8.39 | 4,210,317.0 | +7.79% |
| 2024-10-29 | $115.2 | $112.7 | $2.57 | 1,497,845.0 | -0.56% |
| 2024-10-28 | $115.3 | $112.1 | $3.14 | 1,941,627.0 | +3.45% |
| 2024-10-25 | $110.9 | $109.3 | $1.56 | 634,233.0 | +1.11% |
| 2024-10-24 | $110.2 | $108.3 | $1.86 | 478,963.0 | +0.64% |
| 2024-10-23 | $113.1 | $106.4 | $6.74 | 1,023,342.0 | -0.16% |
| 2024-10-22 | $109.8 | $107.4 | $2.39 | 487,483.0 | -1.33% |
| 2024-10-21 | $110.9 | $108.0 | $2.88 | 526,046.0 | -0.05% |
| 2024-10-18 | $111.0 | $108.4 | $2.62 | 471,147.0 | +1.70% |
| 2024-10-17 | $110.0 | $107.3 | $2.67 | 579,182.0 | -0.95% |
| 2024-10-16 | $112.0 | $108.4 | $3.63 | 593,355.0 | -0.82% |
| 2024-10-15 | $111.8 | $107.1 | $4.67 | 913,655.0 | +2.49% |
| 2024-10-14 | $108.2 | $106.0 | $2.12 | 640,340.0 | -0.13% |
| 2024-10-11 | $113.5 | $102.0 | $11.50 | 1,793,677.0 | -1.90% |
| 2024-10-10 | $112.6 | $105.5 | $7.17 | 1,873,060.0 | +1.73% |
| 2024-10-09 | $110.0 | $106.5 | $3.47 | 968,440.0 | -0.41% |
| 2024-10-08 | $110.8 | $107.9 | $2.87 | 692,042.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $127.3 | $119.7 | $7.54 | 4,150,350.0 | +4.22% |
| 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% |
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% |
2.03%
0.46%
자본화:
|
볼륨(24시간):