Shake Shack Inc (9SH)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745612820 | 79.14 | 2.36 | 3.07 | 79.2 | 79.2 | 79.14 | 9 |
| 1745526420 | 76.78 | -1.82 | -2.32 | 76.66 | 76.78 | 76.66 | 202 |
| 1745440020 | 78.599999 | 4.28 | 5.76 | 75.54 | 79.86 | 75.54 | 192 |
| 1745353620 | 74.319999 | 3.42 | 4.82 | 70.959999 | 74.319999 | 70.959999 | 149 |
| 1744921620 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1744835220 | 70.9 | -2.06 | -2.82 | 70.9 | 70.9 | 70.9 | 6 |
| 1744748820 | 72.959999 | -1.82 | -2.43 | 73.64 | 73.64 | 72.959999 | 79 |
| 1744662420 | 74.78 | 2.44 | 3.37 | 74.78 | 74.78 | 74.78 | 8 |
| 1744403220 | 72.34 | -0.44 | -0.60 | 73.459999 | 74.04 | 72.34 | 176 |
| 1744316820 | 72.78 | -7.02 | -8.80 | 78.54 | 78.62 | 71.22 | 547 |
| 1744230420 | 79.8 | 9.92 | 14.20 | 68.66 | 80.04 | 68.66 | 242 |
| 1744144020 | 69.88 | -0.92 | -1.30 | 72.64 | 74.28 | 69.88 | 325 |
| 1744057620 | 70.8 | 2.28 | 3.33 | 68.62 | 70.8 | 66.739999 | 239 |
| 1743798420 | 68.52 | -7.74 | -10.15 | 74.18 | 74.56 | 68.459999 | 576 |
| 1743712020 | 76.26 | -11.88 | -13.48 | 78.72 | 78.72 | 75 | 425 |
| 1743625620 | 88.14 | 4.32 | 5.15 | 83.2 | 88.14 | 83.2 | 400 |
| 1743539220 | 83.819999 | 2 | 2.44 | 81.52 | 85 | 81.52 | 378 |
| 1743452820 | 81.819999 | -0.34 | -0.41 | 81.02 | 82.22 | 78.8 | 435 |
| 1743197220 | 82.16 | -3.84 | -4.47 | 86.4 | 86.4 | 81.5 | 51 |
| 1743110820 | 86 | -1.96 | -2.23 | 86.76 | 86.76 | 86 | 19 |
| 1743024420 | 87.96 | -0.46 | -0.52 | 87.94 | 87.96 | 87.94 | 24 |
| 1742938020 | 88.42 | 0.46 | 0.52 | 88.08 | 88.42 | 88.08 | 17 |
| 1742851620 | 87.96 | 5.16 | 6.23 | 84.5 | 87.96 | 84.02 | 262 |
| 1742592420 | 82.8 | -1.16 | -1.38 | 83.66 | 84.4 | 82.04 | 255 |
| 1742506020 | 83.959999 | 4.76 | 6.01 | 82.22 | 84.62 | 81.94 | 126 |
| 1742419620 | 79.2 | 1.26 | 1.62 | 79.16 | 79.7 | 79.16 | 339 |
| 1742333220 | 77.94 | -3.16 | -3.90 | 80.02 | 80.959999 | 77.8 | 87 |
| 1742246820 | 81.099999 | 1.04 | 1.30 | 80.36 | 81.099999 | 80.28 | 12 |
| 1741987620 | 80.06 | 3.68 | 4.82 | 77.22 | 80.239999 | 77.08 | 254 |
| 1741901220 | 76.38 | -2.92 | -3.68 | 81.16 | 81.16 | 76.08 | 184 |
| 1741814820 | 79.3 | -1.14 | -1.42 | 79.3 | 79.3 | 79.3 | 22 |
| 1741728420 | 80.44 | -1.58 | -1.93 | 81.66 | 81.66 | 79.04 | 356 |
| 1741642020 | 82.02 | -4.34 | -5.03 | 85.26 | 85.26 | 80 | 104 |
| 1741382820 | 86.36 | -1.12 | -1.28 | 87.26 | 87.26 | 84.7 | 260 |
| 1741296420 | 87.48 | -5.06 | -5.47 | 90.04 | 90.12 | 87.48 | 390 |
| 1741210020 | 92.54 | -3.52 | -3.66 | 94.78 | 94.78 | 91.44 | 679 |
| 1741123620 | 96.06 | -1.48 | -1.52 | 93.3 | 96.06 | 93.3 | 75 |
| 1741037220 | 97.54 | -5.06 | -4.93 | 104.75 | 105 | 97.54 | 418 |
| 1740778020 | 102.6 | -3.4 | -3.21 | 102.5 | 102.6 | 102.5 | 75 |
| 1740691620 | 106 | 1.1 | 1.05 | 105.35 | 106 | 105.35 | 143 |
| 1740605220 | 104.9 | -1.15 | -1.08 | 106.1 | 106.1 | 104.9 | 67 |
| 1740518820 | 106.05 | 0.1 | 0.09 | 109.95 | 109.95 | 104.2 | 18 |
| 1740432420 | 105.95 | -1.4 | -1.30 | 105 | 105.95 | 105 | 51 |
| 1740173220 | 107.35 | -11.7 | -9.83 | 118.15 | 118.45 | 107.35 | 423 |
| 1740086820 | 119.05 | 12.05 | 11.26 | 107.85 | 119.05 | 107.85 | 290 |
| 1740000420 | 107 | -4.45 | -3.99 | 111.4 | 111.4 | 106.35 | 61 |
| 1739914020 | 111.45 | 7.75 | 7.47 | 103.35 | 111.55 | 103.35 | 129 |
| 1739827620 | 103.7 | -0.75 | -0.72 | 103.7 | 103.7 | 103.7 | 8 |
| 1739568420 | 104.45 | 1.1 | 1.06 | 105 | 105 | 104.45 | 51 |
| 1739482020 | 103.35 | 0.85 | 0.83 | 103.3 | 104.4 | 103.15 | 150 |
| 1739395620 | 102.5 | -4 | -3.76 | 102.25 | 103.1 | 102.25 | 168 |
| 1739309220 | 106.5 | -4.7 | -4.23 | 106.9 | 106.9 | 106.5 | 16 |
| 1739222820 | 111.2 | 0 | 0.00 | 111.2 | 111.2 | 111.2 | 0 |
| 1738963620 | 111.2 | 1.2 | 1.09 | 111.2 | 111.2 | 111.2 | 2 |
| 1738877220 | 110 | -1.4 | -1.26 | 111.9 | 111.9 | 109.35 | 27 |
| 1738790820 | 111.4 | 0 | 0.00 | 114.75 | 114.9 | 111.4 | 328 |
| 1738704420 | 111.4 | -0.2 | -0.18 | 110.75 | 111.4 | 110.75 | 12 |
| 1738618020 | 111.6 | -3.9 | -3.38 | 114.4 | 114.4 | 111.6 | 44 |
| 1738358820 | 115.5 | -2.1 | -1.79 | 115.5 | 115.5 | 115.5 | 4 |
| 1738272420 | 117.6 | 2.1 | 1.82 | 115.6 | 118.05 | 115.6 | 70 |
| 1738186020 | 115.5 | 0.8 | 0.70 | 113.5 | 115.5 | 113.5 | 28 |
| 1738099620 | 114.7 | 3.1 | 2.78 | 113.2 | 114.7 | 113.2 | 6 |
| 1738013220 | 111.6 | -1.3 | -1.15 | 113.5 | 113.5 | 111.35 | 412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
