Stockscreener 앱 받기
100.18
1.66%
-1.69
시간 외 거래:
100.50
0.32
+0.32%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $103.5 | $99.52 | $4.02 | 1,827,458.0 | -1.66% |
| 2025-09-04 | $105.6 | $101.5 | $4.08 | 1,236,949.0 | -3.15% |
| 2025-09-03 | $106.7 | $104.4 | $2.24 | 1,071,374.0 | -0.39% |
| 2025-09-02 | $106.1 | $104.0 | $2.04 | 881,182.0 | -0.39% |
| 2025-08-29 | $106.1 | $104.4 | $1.72 | 1,004,405.0 | +0.08% |
| 2025-08-28 | $107.5 | $105.2 | $2.26 | 1,183,018.0 | -0.79% |
| 2025-08-27 | $107.3 | $105.5 | $1.77 | 824,475.0 | +1.08% |
| 2025-08-26 | $106.7 | $104.0 | $2.63 | 1,390,686.0 | +1.09% |
| 2025-08-25 | $105.4 | $102.6 | $2.84 | 918,037.0 | +0.48% |
| 2025-08-22 | $105.2 | $101.4 | $3.89 | 1,147,357.0 | +3.42% |
| 2025-08-21 | $102.2 | $99.83 | $2.42 | 971,334.0 | -2.05% |
| 2025-08-20 | $104.8 | $101.1 | $3.71 | 1,368,891.0 | -1.80% |
| 2025-08-19 | $106.2 | $103.8 | $2.46 | 833,395.0 | -0.30% |
| 2025-08-18 | $106.7 | $104.7 | $2.01 | 818,691.0 | -1.98% |
| 2025-08-15 | $107.2 | $105.7 | $1.58 | 717,256.0 | +1.24% |
| 2025-08-14 | $107.4 | $104.9 | $2.46 | 1,344,059.0 | -2.28% |
| 2025-08-13 | $109.7 | $105.8 | $3.86 | 1,792,410.0 | -2.00% |
| 2025-08-12 | $110.7 | $106.6 | $4.10 | 1,290,411.0 | +3.95% |
| 2025-08-11 | $107.1 | $104.8 | $2.30 | 1,110,308.0 | +0.50% |
| 2025-08-08 | $111.8 | $105.2 | $6.61 | 2,087,223.0 | -5.85% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $106.7 | $99.52 | $7.15 | 6,844,421.0 | -5.49% |
| 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% |
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% |
0.31%
0.31%
자본화:
|
볼륨(24시간):