Stockscreener 앱 받기
128.43
3.30%
-4.38
시간 외 거래:
128.56
0.13
+0.10%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $132.0 | $128.2 | $3.81 | 1,419,507.0 | -3.30% |
| 2025-01-08 | $137.0 | $130.2 | $6.81 | 936,844.0 | +0.59% |
| 2025-01-07 | $138.4 | $128.7 | $9.73 | 1,451,437.0 | -0.02% |
| 2025-01-06 | $134.1 | $130.8 | $3.29 | 679,471.0 | -0.99% |
| 2025-01-03 | $134.8 | $130.8 | $3.99 | 760,748.0 | +0.08% |
| 2025-01-02 | $133.3 | $129.5 | $3.83 | 1,411,054.0 | +2.67% |
| 2024-12-31 | $131.6 | $127.3 | $4.32 | 754,771.0 | +0.22% |
| 2024-12-30 | $131.2 | $128.8 | $2.42 | 910,414.0 | -2.29% |
| 2024-12-27 | $133.1 | $130.3 | $2.79 | 737,359.0 | +0.08% |
| 2024-12-26 | $133.0 | $130.1 | $2.86 | 317,873.0 | +0.31% |
| 2024-12-24 | $133.7 | $129.8 | $3.90 | 383,336.0 | +1.95% |
| 2024-12-23 | $129.9 | $127.3 | $2.56 | 532,265.0 | +0.49% |
| 2024-12-20 | $130.1 | $127.2 | $2.87 | 725,261.0 | -0.59% |
| 2024-12-19 | $130.5 | $125.6 | $4.91 | 1,051,073.0 | +2.96% |
| 2024-12-18 | $133.0 | $125.0 | $8.00 | 899,009.0 | -2.55% |
| 2024-12-17 | $131.5 | $127.8 | $3.62 | 744,620.0 | -1.82% |
| 2024-12-16 | $133.8 | $130.9 | $2.84 | 490,088.0 | +0.00% |
| 2024-12-13 | $135.6 | $130.0 | $5.63 | 523,798.0 | -2.41% |
| 2024-12-12 | $138.0 | $134.6 | $3.42 | 500,929.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $138.4 | $128.2 | $10.26 | 8,078,568.0 | -1.06% |
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% |
0.46%
2.51%
자본화:
|
볼륨(24시간):