Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 103.28 | -1.79 | -1.70% | 104.20 | 106.59 | 102.02 | 866,466 |
| May 09 2024 | 105.07 | 2.31 | 2.25% | 102.64 | 105.50 | 101.31 | 753,130 |
| May 08 2024 | 102.76 | -2.39 | -2.27% | 103.48 | 104.475 | 101.59 | 902,303 |
| May 07 2024 | 105.15 | -0.47 | -0.44% | 105.80 | 108.00 | 104.4547 | 913,917 |
| May 06 2024 | 105.62 | -1.85 | -1.72% | 107.28 | 111.2895 | 104.69 | 1,156,337 |
| May 03 2024 | 107.47 | 2.53 | 2.41% | 106.96 | 109.48 | 106.90 | 998,228 |
| May 02 2024 | 104.94 | 1.61 | 1.56% | 105.50 | 108.73 | 101.46 | 1,886,132 |
| May 01 2024 | 103.33 | -2.52 | -2.38% | 105.03 | 106.14 | 102.47 | 1,047,163 |
| Apr 30 2024 | 105.85 | 0.05 | 0.05% | 104.51 | 106.375 | 103.875 | 677,703 |
| Apr 29 2024 | 105.80 | 0.92 | 0.88% | 105.23 | 106.39 | 103.45 | 844,591 |
| Apr 26 2024 | 104.88 | 3.50 | 3.45% | 102.91 | 105.81 | 101.87 | 1,191,781 |
| Apr 25 2024 | 101.38 | 1.84 | 1.85% | 98.11 | 101.80 | 97.08 | 718,042 |
| Apr 24 2024 | 99.54 | -0.45 | -0.45% | 100.01 | 101.195 | 99.17 | 524,646 |
| Apr 23 2024 | 99.99 | 4.59 | 4.81% | 96.00 | 100.50 | 95.97 | 684,888 |
| Apr 22 2024 | 95.40 | 1.00 | 1.06% | 94.64 | 95.56 | 92.93 | 607,726 |
| Apr 19 2024 | 94.40 | -0.83 | -0.87% | 94.28 | 96.94 | 93.77 | 685,243 |
| Apr 18 2024 | 95.23 | 0.32 | 0.34% | 95.79 | 97.37 | 95.05 | 452,209 |
| Apr 17 2024 | 94.91 | -1.62 | -1.68% | 97.56 | 97.57 | 93.46 | 741,358 |
| Apr 16 2024 | 96.53 | -0.54 | -0.56% | 96.16 | 97.025 | 94.55 | 578,811 |
| Apr 15 2024 | 97.07 | -0.14 | -0.14% | 97.72 | 99.99 | 96.58 | 586,353 |
| Apr 12 2024 | 97.21 | -2.23 | -2.24% | 99.21 | 99.405 | 96.78 | 481,028 |
| Apr 11 2024 | 99.44 | 0.76 | 0.77% | 99.14 | 99.50 | 98.13 | 475,616 |
| Apr 10 2024 | 98.68 | 0.17 | 0.17% | 95.88 | 99.28 | 94.67 | 873,439 |
| Apr 09 2024 | 98.51 | -3.98 | -3.88% | 102.16 | 102.32 | 98.30 | 796,303 |
| Apr 08 2024 | 102.49 | 1.25 | 1.23% | 102.00 | 103.165 | 101.6401 | 470,972 |
| Apr 05 2024 | 101.24 | 0.91 | 0.91% | 100.28 | 101.98 | 100.14 | 601,865 |
| Apr 04 2024 | 100.33 | -2.07 | -2.02% | 103.39 | 104.19 | 100.00 | 613,957 |
| Apr 03 2024 | 102.40 | -1.00 | -0.97% | 103.08 | 104.89 | 102.19 | 544,281 |
| Apr 02 2024 | 103.40 | -3.05 | -2.87% | 103.90 | 104.385 | 102.75 | 1,150,287 |
| Apr 01 2024 | 106.45 | 2.42 | 2.33% | 105.00 | 107.35 | 104.61 | 776,493 |
| Mar 28 2024 | 104.03 | -0.25 | -0.24% | 104.74 | 108.02 | 103.86 | 847,143 |
| Mar 27 2024 | 104.28 | 1.90 | 1.86% | 103.21 | 104.84 | 102.01 | 914,581 |
| Mar 26 2024 | 102.38 | -0.44 | -0.43% | 103.71 | 105.505 | 102.29 | 982,602 |
| Mar 25 2024 | 102.82 | -6.45 | -5.90% | 108.83 | 108.83 | 102.24 | 1,352,701 |
| Mar 22 2024 | 109.27 | 0.67 | 0.62% | 109.00 | 110.90 | 107.8225 | 917,880 |
| Mar 21 2024 | 108.60 | -0.62 | -0.57% | 104.82 | 110.62 | 103.97 | 1,595,211 |
| Mar 20 2024 | 109.22 | 3.86 | 3.66% | 105.42 | 109.25 | 105.35 | 980,627 |
| Mar 19 2024 | 105.36 | 0.57 | 0.54% | 104.47 | 105.37 | 102.53 | 628,251 |
| Mar 18 2024 | 104.79 | 1.10 | 1.06% | 104.08 | 106.76 | 103.77 | 826,886 |
| Mar 15 2024 | 103.69 | -0.01 | -0.01% | 103.09 | 103.96 | 101.34 | 827,486 |
| Mar 14 2024 | 103.70 | 0.84 | 0.82% | 102.61 | 105.30 | 102.16 | 818,208 |
| Mar 13 2024 | 102.86 | 0.44 | 0.43% | 102.42 | 104.45 | 102.12 | 654,156 |
| Mar 12 2024 | 102.42 | 2.35 | 2.35% | 100.32 | 103.17 | 100.01 | 810,473 |
| Mar 11 2024 | 100.07 | -3.56 | -3.44% | 103.46 | 103.54 | 99.16 | 1,026,353 |
| Mar 08 2024 | 103.63 | -0.81 | -0.78% | 105.11 | 106.5376 | 103.05 | 790,487 |
| Mar 07 2024 | 104.44 | 3.48 | 3.45% | 106.73 | 107.20 | 102.626 | 1,579,387 |
| Mar 06 2024 | 100.96 | 0.77 | 0.77% | 101.06 | 101.815 | 99.15 | 575,834 |
| Mar 05 2024 | 100.19 | -4.07 | -3.90% | 102.64 | 103.9592 | 99.70 | 1,075,647 |
| Mar 04 2024 | 104.26 | -2.99 | -2.79% | 107.84 | 108.39 | 104.05 | 933,572 |
| Mar 01 2024 | 107.25 | 0.93 | 0.87% | 105.95 | 107.29 | 105.15 | 874,551 |
| Feb 29 2024 | 106.32 | 3.02 | 2.92% | 104.50 | 107.41 | 103.5001 | 1,309,720 |
| Feb 28 2024 | 103.30 | 1.16 | 1.14% | 101.66 | 103.57 | 101.01 | 716,745 |
| Feb 27 2024 | 102.14 | 1.01 | 1.00% | 101.13 | 102.52 | 100.07 | 757,972 |
| Feb 26 2024 | 101.13 | 3.09 | 3.15% | 98.57 | 102.82 | 98.14 | 1,069,255 |
| Feb 23 2024 | 98.04 | 1.01 | 1.04% | 97.05 | 100.71 | 97.05 | 941,759 |
| Feb 22 2024 | 97.03 | 1.21 | 1.26% | 96.25 | 97.9999 | 94.98 | 1,159,058 |
| Feb 21 2024 | 95.82 | -1.75 | -1.79% | 96.68 | 97.54 | 94.58 | 1,050,651 |
| Feb 20 2024 | 97.57 | -0.72 | -0.73% | 97.50 | 99.13 | 97.00 | 1,148,990 |
| Feb 16 2024 | 98.29 | -0.11 | -0.11% | 98.77 | 99.85 | 95.64 | 1,824,532 |
| Feb 15 2024 | 98.40 | 20.33 | 26.04% | 95.00 | 98.90 | 91.00 | 6,097,374 |
| Feb 14 2024 | 78.07 | 0.45 | 0.58% | 78.33 | 79.0399 | 76.30 | 1,376,684 |
| Feb 13 2024 | 77.62 | -2.68 | -3.34% | 77.25 | 78.75 | 75.46 | 1,292,918 |
| Feb 12 2024 | 80.30 | 0.71 | 0.89% | 79.69 | 81.89 | 79.61 | 973,412 |
