Stockscreener 앱 받기
105.60
5.85%
-6.56
시장 영업 전:
106.62
1.02
+0.97%
Shake Shack Inc 주식 (SHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $111.8 | $105.2 | $6.61 | 2,087,223.0 | -5.85% |
| 2025-08-07 | $114.4 | $110.4 | $4.00 | 1,007,767.0 | -0.72% |
| 2025-08-06 | $114.8 | $111.9 | $2.93 | 963,485.0 | -0.98% |
| 2025-08-05 | $117.6 | $113.9 | $3.72 | 2,128,144.0 | -1.20% |
| 2025-08-04 | $115.8 | $110.8 | $5.00 | 2,512,652.0 | +3.25% |
| 2025-08-01 | $118.6 | $111.0 | $7.56 | 3,508,598.0 | -7.06% |
| 2025-07-31 | $127.7 | $113.0 | $14.64 | 10,011,631.0 | -14.60% |
| 2025-07-30 | $142.2 | $138.6 | $3.56 | 1,478,562.0 | +2.76% |
| 2025-07-29 | $138.3 | $134.8 | $3.55 | 1,051,305.0 | -0.77% |
| 2025-07-28 | $139.7 | $136.3 | $3.39 | 1,495,191.0 | +0.58% |
| 2025-07-25 | $137.5 | $133.8 | $3.62 | 950,507.0 | +2.74% |
| 2025-07-24 | $136.4 | $133.0 | $3.41 | 938,926.0 | -2.94% |
| 2025-07-23 | $138.2 | $137.4 | $0.815 | 384,991.0 | +2.42% |
| 2025-07-22 | $136.3 | $132.9 | $3.38 | 546,871.0 | +0.08% |
| 2025-07-21 | $136.3 | $134.2 | $2.15 | 631,034.0 | -0.34% |
| 2025-07-18 | $136.0 | $133.4 | $2.57 | 842,202.0 | -0.05% |
| 2025-07-17 | $137.1 | $132.4 | $4.73 | 1,304,341.0 | -1.42% |
| 2025-07-16 | $139.0 | $135.3 | $3.75 | 881,654.0 | -0.18% |
| 2025-07-15 | $140.7 | $136.9 | $3.78 | 786,609.0 | -2.09% |
| 2025-07-14 | $141.8 | $139.0 | $2.78 | 970,714.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $118.6 | $105.2 | $13.41 | 14,295,092.0 | -12.25% |
| 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% |
4.33%
자본화:
|
볼륨(24시간):