Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.79	35.79	35.79	0	-0.26(-0.72%)
Dec 29, 2016	36.80	37.19	35.84	36.05	438,624	-0.78(-2.12%)
Dec 28, 2016	37.59	37.85	36.65	36.83	288,603	-0.69(-1.84%)
Dec 27, 2016	37.16	37.71	37.13	37.52	298,063	+0.46(+1.24%)
Dec 23, 2016		37.06	37.06	37.06	0	+0.18(+0.49%)
Dec 22, 2016	37.30	37.52	36.78	36.88	264,389	-0.39(-1.05%)
Dec 21, 2016	37.81	37.81	36.71	37.27	597,077	-0.71(-1.87%)
Dec 20, 2016	38.16	39.37	37.85	37.98	936,002	-0.18(-0.47%)
Dec 19, 2016	38.29	38.58	38.01	38.16	293,672	-0.19(-0.50%)
Dec 16, 2016	38.04	38.64	37.93	38.35	491,516	+0.33(+0.87%)
Dec 15, 2016	38.15	38.64	37.65	38.02	426,571	-0.19(-0.50%)
Dec 14, 2016	38.27	39.02	37.91	38.21	782,954	-0.19(-0.49%)
Dec 13, 2016	37.72	38.39	37.10	38.40	707,859	+0.76(+2.02%)
Dec 12, 2016	38.04	38.04	37.28	37.64	430,135	-0.44(-1.16%)
Dec 09, 2016	37.21	38.46	37.09	38.08	1,182,348	+0.82(+2.20%)
Dec 08, 2016	36.23	37.49	35.99	37.26	920,151	+1.17(+3.24%)
Dec 07, 2016	35.56	36.15	34.90	36.09	844,499	+0.48(+1.35%)
Dec 06, 2016	35.63	35.75	34.77	35.61	984,736	-0.09(-0.25%)
Dec 05, 2016	36.00	36.15	35.34	35.70	701,078	-0.10(-0.28%)
Dec 02, 2016	36.31	36.31	34.87	35.80	706,663	-0.37(-1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Shake Shack Inc (NY: SHAK )

Historical Prices

Free News Feed