Shake Shack Inc Historical Data - 9SH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Shake Shack Inc (9SH)
Shake Shack Inc (9SH) Historical

Shake Shack Inc (9SH)

83.52

0.30

( 0.36% )

Updated: 06:32:06

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.0717875089734	83.58	87	83.28	62	85.69475899	DE
4	-5.88	-6.57718120805	89.4	89.4	83.28	115	86.48544298	DE
12	-15.6	-15.7384987893	99.12	103	83.28	150	93.25574297	DE
26	14.5	21.0084033613	69.02	103	60.34	188	89.57781358	DE
52	18.74	28.9286816919	64.78	103	51.1	179	79.19542467	DE
156	18.74	28.9286816919	64.78	103	51.1	179	79.19542467	DE
260	18.74	28.9286816919	64.78	103	51.1	179	79.19542467	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	83.459999	-3.38	-3.89	84.3	84.3	83.459999	68
1718915160	86.84	0	0.00	86.84	86.84	86.84	0
1718828760	86.84	0	0.00	86.84	86.84	86.84	0
1718742360	86.84	-0.16	-0.18	86.74	86.84	86.74	21
1718656020	87	0.14	0.16	83.58	87	83.28	98
1718396820	86.86	0	0.00	86.86	86.86	86.86	0
1718310420	86.86	0.38	0.44	86.08	86.86	86.08	386
1718224020	86.48	1.66	1.96	84.28	86.48	83.88	385
1718137620	84.819999	-1.14	-1.33	84.819999	84.819999	84.819999	3
1718051220	85.96	2.6	3.12	85.28	85.96	85.28	122
1717792020	83.36	0	0.00	83.36	83.36	83.36	0
1717705620	83.36	0	0.00	83.36	83.36	83.36	0
1717619220	83.36	0	0.00	83.36	83.36	83.36	0
1717532820	83.36	0	0.00	83.36	83.36	83.36	0
1717446420	83.36	-1.3	-1.54	83.36	83.36	83.36	6
1717187220	84.66	-3.34	-3.80	84.66	84.66	84.66	100
1717100820	88	-0.1	-0.11	87.58	88	87.54	101
1717014420	88.1	0	0.00	88.1	88.1	88.1	0
1716928020	88.1	-2.3	-2.54	89.4	89.4	88.1	51
1716841620	90.4	0	0.00	90.4	90.4	90.4	0
1716582420	90.4	0.9	1.01	90.4	90.4	90.4	12
1716496020	89.5	0	0.00	89.5	89.5	89.5	0
1716409620	89.5	-2.28	-2.48	91.3	91.3	89.5	227
1716323160	91.78	0	0.00	91.78	91.78	91.78	0
1716236760	91.78	-1.4	-1.50	91.78	91.78	91.78	20
1715977620	93.18	-0.94	-1.00	93.18	93.18	93.18	13
1715891220	94.12	-0.44	-0.47	94.26	94.7	94.12	117
1715804820	94.56	-1.3	-1.36	95.38	95.38	94.56	5
1715718420	95.86	1.7	1.81	95.86	95.86	95.86	26
1715631960	94.16	-3.84	-3.92	95	95	94.14	655
1715372820	98	3.12	3.29	98	98	98	2
1715286420	94.88	-0.72	-0.75	95.6	95.6	94.88	36
1715200020	95.6	-2.38	-2.43	95.6	95.6	95.6	103
1715113620	97.98	-5.02	-4.87	97.98	97.98	97.98	15
1715027220	103	2	1.98	100.1	103	100.1	527
1714768020	101	1	1.00	100.25	101	100.25	602
1714681560	100	1.62	1.65	98.78	100	98.78	12
1714508820	98.38	0	0.00	98.38	98.38	98.38	0
1714422420	98.38	2.38	2.48	97.88	99	97.88	11
1714163220	96	4.18	4.55	96	96	96	2
1714076820	91.82	-2.64	-2.79	91.82	91.82	91.82	200
1713990420	94.46	6.18	7.00	94.46	94.46	94.46	5
1713904020	88.28	0	0.00	88.28	88.28	88.28	0
1713817620	88.28	0	0.00	88.28	88.28	88.28	0
1713558420	88.28	-2.8	-3.07	88.28	88.28	88.28	20
1713472020	91.08	1.54	1.72	88.82	91.08	88.82	118
1713385620	89.54	-1.06	-1.17	90.84	90.84	89.54	48
1713299220	90.6	-0.86	-0.94	91.52	91.52	90.6	43
1713212820	91.46	0.4	0.44	91.82	91.82	91.46	17
1712953620	91.06	-0.78	-0.85	91.06	91.06	91.06	57
1712867220	91.84	4.06	4.63	91.84	91.84	91.84	3
1712780760	87.78	-3.64	-3.98	89.82	90	87.78	118
1712694360	91.42	-2.24	-2.39	94.02	94.02	91.42	20
1712607960	93.66	0.7	0.75	92.98	93.66	92.98	2
1712348820	92.96	-1.9	-2.00	93.02	93.02	91.6	1025
1712262360	94.86	0.52	0.55	94.86	94.86	94.86	40
1712175960	94.34	-1.7	-1.77	96	96	94.34	210
1712089560	96.04	-2.68	-2.71	99.12	99.12	96.04	170
1711661160	98.72	2.42	2.51	98	98.72	98	16
1711574820	96.3	0.1	0.10	96.3	96.3	96.3	100
1711488360	96.2	1.12	1.18	95.16	97	95.16	42
1711401960	95.08	-6.92	-6.78	100.85	100.85	95.08	82

CytoMed Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions