STOCKS SLIDE, TREASURY YIELDS SPIKE AFTER U.S. JOBS DATA

U.S. economy added 263,000 jobs in September, unemployment rate down to 3.5%

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.80

-1.04

(-2.17%)

As of 03:10PM EDT. Market open.

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2022	47.24	47.40	45.65	46.80	46.80	467,146
Oct 06, 2022	46.45	49.25	46.45	47.84	47.84	908,500
Oct 05, 2022	45.73	46.86	44.63	46.46	46.46	826,800
Oct 04, 2022	47.00	48.68	45.98	46.56	46.56	1,273,000
Oct 03, 2022	45.57	46.28	44.51	45.63	45.63	750,100
Sept 30, 2022	46.43	47.18	44.87	44.98	44.98	823,500
Sept 29, 2022	47.59	47.71	45.90	46.62	46.62	601,900
Sept 28, 2022	46.88	49.09	46.37	48.56	48.56	719,800
Sept 27, 2022	46.33	47.21	45.14	46.43	46.43	600,100
Sept 26, 2022	45.05	46.65	44.64	45.08	45.08	638,100
Sept 23, 2022	43.92	44.98	43.85	44.82	44.82	782,600
Sept 22, 2022	47.97	48.24	43.91	44.88	44.88	1,164,500
Sept 21, 2022	49.48	50.44	48.38	48.48	48.48	750,400
Sept 20, 2022	50.37	50.99	49.04	49.31	49.31	903,600
Sept 19, 2022	48.99	50.83	48.59	50.61	50.61	1,209,500
Sept 16, 2022	49.33	49.75	47.96	49.61	49.61	1,190,800
Sept 15, 2022	49.13	51.50	48.83	50.39	50.39	944,300
Sept 14, 2022	48.16	49.76	47.11	49.18	49.18	582,100
Sept 13, 2022	48.77	48.77	47.50	48.07	48.07	911,000
Sept 12, 2022	50.99	51.50	49.39	50.93	50.93	766,800
Sept 09, 2022	49.05	50.99	49.01	50.74	50.74	604,700
Sept 08, 2022	47.02	48.92	46.85	48.90	48.90	802,300
Sept 07, 2022	45.31	48.35	45.11	47.82	47.82	817,400
Sept 06, 2022	46.46	46.51	44.32	45.34	45.34	948,600
Sept 02, 2022	47.75	47.75	45.88	46.46	46.46	483,100
Sept 01, 2022	47.10	47.24	45.19	47.19	47.19	616,600
Aug 31, 2022	48.61	48.89	47.65	47.66	47.66	695,600
Aug 30, 2022	48.63	49.09	47.02	47.72	47.72	548,700
Aug 29, 2022	46.84	48.09	46.76	47.65	47.65	681,500
Aug 26, 2022	51.62	51.85	47.38	47.64	47.64	813,800
Aug 25, 2022	51.65	52.54	51.16	52.13	52.13	580,400
Aug 24, 2022	48.99	51.65	48.70	51.08	51.08	512,800
Aug 23, 2022	49.78	50.45	48.96	49.10	49.10	682,600
Aug 22, 2022	48.44	49.10	47.99	49.09	49.09	577,300
Aug 19, 2022	51.24	51.51	49.33	49.62	49.62	628,400
Aug 18, 2022	52.00	52.17	50.92	51.98	51.98	503,100
Aug 17, 2022	52.98	53.10	51.85	52.00	52.00	557,000
Aug 16, 2022	53.63	54.28	52.45	53.87	53.87	518,900
Aug 15, 2022	52.78	54.45	52.33	54.05	54.05	644,500
Aug 12, 2022	52.43	53.19	52.04	53.11	53.11	537,200
Aug 11, 2022	51.55	53.37	51.39	51.93	51.93	617,100
Aug 10, 2022	50.70	51.14	49.85	50.97	50.97	807,600
Aug 09, 2022	51.55	51.56	48.46	49.09	49.09	930,200
Aug 08, 2022	51.90	53.65	51.55	52.17	52.17	938,400
Aug 05, 2022	50.00	51.62	49.17	51.56	51.56	942,200
Aug 04, 2022	46.80	51.24	46.00	51.04	51.04	3,168,300
Aug 03, 2022	51.29	54.88	51.29	54.43	54.43	1,236,700
Aug 02, 2022	48.55	50.80	48.55	50.39	50.39	1,022,100
Aug 01, 2022	50.68	51.71	49.48	49.49	49.49	1,212,200
Jul 29, 2022	50.16	51.47	48.87	51.46	51.46	1,066,900
Jul 28, 2022	47.60	51.14	47.60	50.80	50.80	1,447,300
Jul 27, 2022	46.02	47.62	45.84	47.26	47.26	786,500
Jul 26, 2022	46.91	46.91	44.91	45.00	45.00	754,600
Jul 25, 2022	48.49	48.49	46.26	47.20	47.20	831,600
Jul 22, 2022	49.06	49.70	47.23	48.13	48.13	834,400
Jul 21, 2022	48.68	49.35	48.04	48.83	48.83	747,900
Jul 20, 2022	46.73	49.37	46.51	49.03	49.03	1,117,200
Jul 19, 2022	45.79	46.87	45.79	46.18	46.18	441,700
Jul 18, 2022	46.46	47.47	45.19	45.39	45.39	802,200
Jul 15, 2022	46.08	47.00	45.01	46.46	46.46	1,097,600
Jul 14, 2022	42.95	45.48	42.22	45.31	45.31	2,017,700
Jul 13, 2022	39.45	42.50	39.44	42.43	42.43	856,200
Jul 12, 2022	39.50	41.01	39.50	40.65	40.65	708,900
Jul 11, 2022	40.55	40.79	39.16	39.40	39.40	705,100
Jul 08, 2022	41.06	41.88	40.10	40.87	40.87	879,400
Jul 07, 2022	41.04	42.08	40.41	41.66	41.66	637,700
Jul 06, 2022	42.22	42.36	40.83	40.92	40.92	471,200
Jul 05, 2022	39.84	42.41	38.69	42.01	42.01	853,500
Jul 01, 2022	39.50	41.17	39.25	40.79	40.79	643,400
Jun 30, 2022	39.54	40.09	37.79	39.48	39.48	1,054,800
Jun 29, 2022	40.21	40.24	38.98	40.21	40.21	641,300
Jun 28, 2022	41.15	41.76	39.89	40.20	40.20	681,200
Jun 27, 2022	42.50	42.71	40.87	41.01	41.01	520,600
Jun 24, 2022	40.96	42.42	40.70	42.20	42.20	870,000
Jun 23, 2022	39.39	40.80	38.71	40.73	40.73	649,700
Jun 22, 2022	38.58	39.97	38.47	39.13	39.13	751,300
Jun 21, 2022	40.70	41.10	39.25	39.28	39.28	712,800
Jun 17, 2022	38.52	40.05	38.52	39.52	39.52	672,300
Jun 16, 2022	39.01	39.10	37.72	38.07	38.07	664,900
Jun 15, 2022	39.65	41.41	39.36	40.47	40.47	794,800
Jun 14, 2022	39.99	40.87	38.47	38.87	38.87	676,700
Jun 13, 2022	41.00	41.41	38.70	39.94	39.94	967,200
Jun 10, 2022	42.84	44.21	42.31	42.93	42.93	788,100
Jun 09, 2022	46.46	46.49	43.81	44.16	44.16	805,300
Jun 08, 2022	47.20	48.35	46.87	47.17	47.17	364,900
Jun 07, 2022	45.85	47.61	45.52	47.30	47.30	617,800
Jun 06, 2022	48.11	48.35	46.59	46.66	46.66	665,600
Jun 03, 2022	47.80	48.01	46.67	47.44	47.44	486,400
Jun 02, 2022	46.67	49.26	46.67	48.61	48.61	515,900
Jun 01, 2022	49.28	49.28	46.33	47.07	47.07	834,600
May 31, 2022	48.42	48.99	47.46	48.65	48.65	846,900
May 27, 2022	47.50	48.87	47.07	48.75	48.75	848,700
May 26, 2022	44.06	47.50	43.98	47.25	47.25	1,543,600
May 25, 2022	41.49	44.27	41.49	43.80	43.80	944,500
May 24, 2022	42.81	42.81	40.52	41.76	41.76	1,415,400
May 23, 2022	42.36	43.72	40.65	43.27	43.27	1,379,000
May 20, 2022	43.71	43.96	40.34	41.98	41.98	864,600
May 19, 2022	41.75	44.02	41.42	43.17	43.17	952,100
May 18, 2022	44.52	44.58	41.28	42.11	42.11	1,725,200
May 17, 2022	45.67	47.01	44.43	45.55	45.55	1,016,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,595.60-383.41(-2.02%)

S&P 5003,640.85-103.67(-2.77%)

DOW29,278.21-648.73(-2.17%)

CAD/USD0.7283+0.0006(+0.08%)

CRUDE OIL93.02+4.57(+5.17%)

BTC-CAD26,744.94-900.73(-3.26%)

STOCKS SLIDE, TREASURY YIELDS SPIKE AFTER U.S. JOBS DATA

Shake Shack Inc. (SHAK)

S&P/TSX
18,595.60
-383.41(-2.02%)

S&P 500
3,640.85
-103.67(-2.77%)

DOW
29,278.21
-648.73(-2.17%)

CAD/USD
0.7283
+0.0006(+0.08%)

CRUDE OIL
93.02
+4.57(+5.17%)

BTC-CAD
26,744.94
-900.73(-3.26%)