Shake Shack Inc (9SH)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 125.95 | -1.1 | -0.87 | 125.85 | 125.95 | 125.85 | 189 |
| 1736458020 | 127.05 | 0 | 0.00 | 127.05 | 127.05 | 127.05 | 0 |
| 1736371620 | 127.05 | -0.7 | -0.55 | 127.55 | 130.25 | 127.05 | 47 |
| 1736285220 | 127.75 | 0.8 | 0.63 | 130 | 130 | 127.7 | 996 |
| 1736198820 | 126.95 | -2.8 | -2.16 | 126.95 | 126.95 | 126.95 | 100 |
| 1735939620 | 129.75 | 3.25 | 2.57 | 129.35 | 129.75 | 128.8 | 123 |
| 1735853220 | 126.5 | 116.93 | 1,221.99 | 125.9 | 129.44999 | 125.9 | 33 |
| 1735594020 | 9.5688999 | -117.18 | -92.45 | 127.2 | 127.2 | 9.5688999 | 30 |
| 1735334820 | 126.75 | 2.35 | 1.89 | 126.1 | 126.75 | 126.1 | 223 |
| 1734989220 | 124.4 | 1.45 | 1.18 | 124.45 | 124.45 | 124.1 | 315 |
| 1734730020 | 122.95 | -1.7 | -1.36 | 123.5 | 124.6 | 122.95 | 67 |
| 1734643620 | 124.65 | 1.8 | 1.47 | 121.7 | 124.65 | 121.7 | 24 |
| 1734557220 | 122.85 | -0.2 | -0.16 | 124.15 | 126 | 122.85 | 428 |
| 1734470820 | 123.05 | -1.85 | -1.48 | 124.45 | 124.45 | 122.2 | 264 |
| 1734384420 | 124.9 | -2.95 | -2.31 | 125.7 | 127.2 | 124.9 | 68 |
| 1734125220 | 127.85 | -3 | -2.29 | 127.85 | 127.85 | 127.85 | 49 |
| 1734038820 | 130.85 | -0.2 | -0.15 | 130.85 | 130.85 | 130.85 | 36 |
| 1733952420 | 131.05 | 3.45 | 2.70 | 127.8 | 131.19999 | 127.8 | 90 |
| 1733866020 | 127.6 | -1 | -0.78 | 126.25 | 127.6 | 126.25 | 106 |
| 1733779620 | 128.6 | -2.25 | -1.72 | 131.85 | 131.85 | 127 | 179 |
| 1733520420 | 130.85 | 0.4 | 0.31 | 131.65 | 131.65 | 130.6 | 289 |
| 1733434020 | 130.44999 | 4.7 | 3.74 | 126.45 | 130.44999 | 126.45 | 68 |
| 1733347620 | 125.75 | -0.8 | -0.63 | 125.75 | 125.75 | 125.75 | 50 |
| 1733261220 | 126.55 | -2.35 | -1.82 | 126.55 | 126.55 | 126.55 | 2 |
| 1733174820 | 128.9 | 3.05 | 2.42 | 127.6 | 129.05 | 127.45 | 81 |
| 1732915620 | 125.85 | 0.6 | 0.48 | 125.2 | 125.85 | 125.2 | 16 |
| 1732829220 | 125.25 | -1.75 | -1.38 | 125.25 | 125.25 | 125.25 | 8 |
| 1732742820 | 127 | 1.25 | 0.99 | 126.05 | 127 | 126.05 | 77 |
| 1732656420 | 125.75 | 2.5 | 2.03 | 122 | 125.75 | 122 | 51 |
| 1732570020 | 123.25 | 5.1 | 4.32 | 118.85 | 123.45 | 118.75 | 167 |
| 1732310820 | 118.15 | 1.4 | 1.20 | 117.45 | 118.15 | 117.4 | 220 |
| 1732224420 | 116.75 | 4.45 | 3.96 | 113.35 | 117.2 | 113.35 | 250 |
| 1732138020 | 112.3 | -1.9 | -1.66 | 112.3 | 112.3 | 112.3 | 32 |
| 1732051620 | 114.2 | 4.25 | 3.87 | 110.55 | 114.2 | 110.4 | 139 |
| 1731965220 | 109.95 | -6.2 | -5.34 | 115.65 | 115.65 | 109.2 | 1668 |
| 1731705960 | 116.15 | -2.2 | -1.86 | 117.3 | 117.3 | 116.15 | 45 |
| 1731619560 | 118.35 | -2.25 | -1.87 | 119.25 | 119.25 | 118.35 | 94 |
| 1731533160 | 120.6 | -1.35 | -1.11 | 123.1 | 123.1 | 120.6 | 95 |
| 1731446820 | 121.95 | -0.35 | -0.29 | 122.35 | 123.85 | 121.95 | 149 |
| 1731360420 | 122.3 | -0.55 | -0.45 | 124.35 | 124.85 | 122.3 | 119 |
| 1731101220 | 122.85 | 0.7 | 0.57 | 121.15 | 123.15 | 121.15 | 146 |
| 1731014760 | 122.15 | -2.95 | -2.36 | 123.55 | 124.5 | 122.15 | 144 |
| 1730928360 | 125.1 | 8.5 | 7.29 | 119.2 | 125.1 | 119.2 | 188 |
| 1730841960 | 116.6 | 3.75 | 3.32 | 114 | 116.6 | 113.25 | 428 |
| 1730755560 | 112.85 | -1.2 | -1.05 | 113.55 | 113.65 | 112.85 | 93 |
| 1730496360 | 114.05 | 2.6 | 2.33 | 112.45 | 114.05 | 111.6 | 191 |
| 1730409960 | 111.45 | -0.75 | -0.67 | 112 | 112.9 | 111.45 | 197 |
| 1730323560 | 112.2 | 6.2 | 5.85 | 110.35 | 119.7 | 110.35 | 1023 |
| 1730237160 | 106 | -0.1 | -0.09 | 106 | 106 | 104.6 | 282 |
| 1730150760 | 106.1 | 5.4 | 5.36 | 103.1 | 106.4 | 103.1 | 360 |
| 1729888020 | 100.7 | -0.3 | -0.30 | 100.7 | 100.7 | 100.7 | 5 |
| 1729801560 | 101 | 1.2 | 1.20 | 99.9 | 101 | 99.74 | 48 |
| 1729715160 | 99.8 | -0.9 | -0.89 | 103.1 | 103.1 | 99.22 | 363 |
| 1729628760 | 100.7 | -0.05 | -0.05 | 100.95 | 100.95 | 100.7 | 27 |
| 1729542360 | 100.75 | -0.35 | -0.35 | 101.8 | 101.8 | 100.75 | 62 |
| 1729283160 | 101.1 | -0.1 | -0.10 | 100 | 101.4 | 100 | 239 |
| 1729196760 | 101.2 | -0.3 | -0.30 | 101.2 | 101.2 | 101.2 | 3 |
| 1729110360 | 101.5 | 3.12 | 3.17 | 100.9 | 101.9 | 100.9 | 386 |
| 1729023960 | 98.38 | 1 | 1.03 | 99.38 | 99.38 | 98.36 | 146 |
| 1728937620 | 97.38 | -1.34 | -1.36 | 97.38 | 97.38 | 97.38 | 1 |
| 1728678360 | 98.72 | 0.36 | 0.37 | 100.95 | 101.55 | 94.42 | 579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
