Stockscreener 앱 받기
128.39
1.08%
-1.40
시간 외 거래:
128.00
-0.39
-0.30%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $128.4 | $123.0 | $5.35 | 2,077,385.0 | -1.08% |
| 2025-05-30 | $130.6 | $125.6 | $5.02 | 1,154,549.0 | +2.49% |
| 2025-05-29 | $129.6 | $125.7 | $3.90 | 1,466,468.0 | +0.06% |
| 2025-05-28 | $127.3 | $125.7 | $1.58 | 885,918.0 | +0.17% |
| 2025-05-27 | $126.6 | $119.5 | $7.09 | 2,222,730.0 | +7.42% |
| 2025-05-23 | $118.3 | $113.7 | $4.58 | 1,417,405.0 | +0.28% |
| 2025-05-22 | $118.6 | $114.0 | $4.58 | 1,244,881.0 | +2.78% |
| 2025-05-21 | $116.7 | $113.6 | $3.08 | 1,171,966.0 | -2.65% |
| 2025-05-20 | $118.0 | $115.8 | $2.25 | 1,148,141.0 | -0.11% |
| 2025-05-19 | $118.4 | $114.0 | $4.36 | 1,563,153.0 | -1.54% |
| 2025-05-16 | $119.3 | $116.2 | $3.07 | 1,124,596.0 | +1.79% |
| 2025-05-15 | $118.1 | $114.6 | $3.53 | 1,205,531.0 | +0.78% |
| 2025-05-14 | $116.4 | $113.6 | $2.75 | 1,257,334.0 | +1.97% |
| 2025-05-13 | $115.3 | $112.3 | $3.05 | 1,624,984.0 | +0.82% |
| 2025-05-12 | $113.7 | $110.0 | $3.74 | 2,041,565.0 | +7.78% |
| 2025-05-09 | $105.1 | $102.6 | $2.54 | 1,218,368.0 | +1.48% |
| 2025-05-08 | $104.1 | $101.8 | $2.30 | 1,397,749.0 | +1.36% |
| 2025-05-07 | $102.3 | $98.91 | $3.42 | 2,086,401.0 | +3.29% |
| 2025-05-06 | $99.46 | $94.40 | $5.06 | 1,763,183.0 | +2.33% |
| 2025-05-05 | $98.82 | $92.83 | $5.99 | 2,294,594.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $128.4 | $123.0 | $5.35 | 4,154,770.0 | -1.08% |
| 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% |
4.92%
0.76%
자본화:
|
볼륨(24시간):