Stockscreener 앱 받기
65.16
4.01%
-2.72
시간 외 거래:
65.16
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $67.42 | $64.11 | $3.31 | 1,622,546.0 | -4.01% |
| 2026-10-22 | $69.08 | $66.97 | $2.11 | 1,130,866.0 | +0.06% |
| 2026-10-21 | $69.64 | $66.81 | $2.83 | 1,424,608.0 | -2.72% |
| 2026-10-20 | $72.89 | $69.74 | $3.15 | 1,140,053.0 | -2.96% |
| 2026-10-19 | $72.57 | $69.53 | $3.04 | 1,329,236.0 | +2.69% |
| 2026-10-16 | $71.91 | $69.39 | $2.51 | 1,324,912.0 | -0.88% |
| 2026-10-15 | $70.83 | $68.89 | $1.95 | 1,268,770.0 | +2.68% |
| 2026-10-14 | $70.75 | $67.24 | $3.51 | 1,362,022.0 | -3.22% |
| 2026-10-13 | $71.93 | $69.52 | $2.41 | 1,220,478.0 | +2.48% |
| 2026-10-12 | $69.46 | $66.70 | $2.76 | 1,357,029.0 | +3.65% |
| 2026-10-09 | $67.64 | $66.41 | $1.23 | 850,542.0 | -0.61% |
| 2026-10-08 | $68.08 | $63.49 | $4.59 | 2,013,217.0 | +4.89% |
| 2026-10-07 | $64.74 | $63.56 | $1.18 | 856,545.0 | -0.68% |
| 2026-10-06 | $66.11 | $62.64 | $3.47 | 1,633,413.0 | +3.54% |
| 2026-10-05 | $62.96 | $60.22 | $2.74 | 1,403,656.0 | +2.33% |
| 2026-10-02 | $61.40 | $59.62 | $1.78 | 1,119,093.0 | +1.31% |
| 2026-10-01 | $61.08 | $58.81 | $2.27 | 1,466,038.0 | +2.57% |
| 2026-09-30 | $60.74 | $57.30 | $3.44 | 2,240,981.0 | +1.38% |
| 2026-09-29 | $58.36 | $56.76 | $1.60 | 2,267,943.0 | +0.63% |
| 2026-09-28 | $58.23 | $55.54 | $2.69 | 1,753,043.0 | +3.55% |
| 2026-09-25 | $58.08 | $55.48 | $2.60 | 1,530,587.0 | -3.31% |
| 2026-09-24 | $59.41 | $56.35 | $3.06 | 1,629,349.0 | -1.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $72.89 | $58.81 | $14.08 | 22,523,024.0 | +11.04% |
| 2026-09 | $71.78 | $54.73 | $17.05 | 31,087,917.0 | -14.82% |
| 2026-08 | $76.41 | $63.71 | $12.70 | 34,264,391.0 | +9.75% |
| 2026-07 | $64.36 | $52.12 | $12.24 | 39,503,310.0 | +12.05% |
| 2026-06 | $64.47 | $51.60 | $12.87 | 49,751,481.0 | -12.89% |
| 2026-05 | $103.2 | $59.49 | $43.73 | 64,295,218.0 | -37.23% |
| 2026-04 | $106.8 | $86.65 | $20.19 | 21,484,669.0 | +15.81% |
| 2026-03 | $101.0 | $79.91 | $21.09 | 29,292,214.0 | -7.85% |
| 2026-02 | $107.5 | $86.91 | $20.55 | 28,623,207.0 | +8.40% |
| 2026-01 | $103.0 | $81.17 | $21.78 | 32,316,804.0 | +9.12% |
Shake Shack Inc 주식 (SHAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.50 | $76.51 | $11.99 | 35,713,105.0 | -8.61% |
| 2025-11 | $97.80 | $83.12 | $14.68 | 22,018,591.0 | -9.36% |
| 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% |
0.80%
0.87%
자본화:
|
볼륨(24시간):