Shake Shack Inc（SHAK）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	71.09	71.91	69.39	69.99	-0.88%	1,324,900
2026-10-15	69.10	70.83	68.89	70.61	+2.68%	1,268,300
2026-10-14	70.75	70.75	67.24	68.77	-3.22%	1,361,900
2026-10-13	69.52	71.93	69.52	71.06	+2.48%	1,220,400
2026-10-12	66.80	69.46	66.70	69.34	+3.65%	1,356,900
2026-10-09	66.72	67.64	66.41	66.90	-0.61%	850,500
2026-10-08	63.93	68.08	63.49	67.31	+4.89%	2,012,500
2026-10-07	64.33	64.74	63.56	64.17	-0.68%	856,500
2026-10-06	62.66	66.11	62.64	64.61	+3.54%	1,633,400
2026-10-05	61.25	62.96	60.22	62.40	+2.33%	1,403,400
2026-10-02	60.71	61.40	59.62	60.98	+1.31%	1,119,100
2026-10-01	58.81	61.08	58.81	60.19	+2.57%	1,466,000
2026-09-30	58.61	60.74	57.30	58.68	+1.38%	2,238,000
2026-09-29	58.22	58.36	56.76	57.88	+0.63%	2,267,900
2026-09-28	55.66	58.23	55.54	57.52	+3.55%	1,753,000
2026-09-25	57.49	58.08	55.48	55.55	-3.31%	1,530,500
2026-09-24	58.50	59.41	56.35	57.45	-1.74%	1,629,400
2026-09-23	57.59	58.82	56.24	58.47	+0.65%	1,507,300
2026-09-22	57.75	59.64	57.75	58.09	+1.98%	1,230,600
2026-09-21	55.51	57.40	55.16	56.96	+3.79%	1,630,500
2026-09-18	55.75	56.50	54.73	54.88	-1.77%	1,690,000
2026-09-17	57.40	57.78	55.82	55.87	-1.38%	1,347,300
2026-09-16	58.50	59.23	56.62	56.65	-2.78%	1,593,500
2026-09-15	62.87	62.89	57.73	58.27	-8.25%	1,645,700
2026-09-14	63.32	64.64	62.95	63.51	-0.22%	1,087,700
2026-09-11	62.11	64.32	61.57	63.65	+3.16%	1,405,800
2026-09-10	62.36	63.65	61.32	61.70	-2.08%	1,258,900
2026-09-09	66.87	66.93	62.94	63.01	-6.51%	1,506,800
2026-09-08	71.00	71.78	67.01	67.40	-2.88%	1,846,100
2026-09-04	69.28	70.87	69.02	69.40	+0.14%	988,400
2026-09-03	68.78	69.88	66.50	69.30	+2.06%	869,800
2026-09-02	67.20	70.90	67.17	67.90	+0.41%	1,037,100
2026-09-01	67.29	69.19	66.75	67.62	-1.84%	1,015,500
2026-08-31	69.00	70.75	68.74	68.89	-1.43%	883,600
2026-08-28	70.62	71.72	69.08	69.89	-0.94%	941,300
2026-08-27	72.46	72.80	69.94	70.55	-3.28%	860,000
2026-08-26	73.77	74.40	72.35	72.94	-1.53%	669,000
2026-08-25	75.22	75.78	73.92	74.07	-1.82%	716,500
2026-08-24	76.10	76.41	74.91	75.44	-0.50%	772,800
2026-08-21	74.38	75.89	74.33	75.82	+2.67%	886,900
2026-08-20	73.18	74.06	72.20	73.85	+0.79%	869,900
2026-08-19	72.50	74.39	71.56	73.27	+3.21%	1,290,200
2026-08-18	74.07	74.08	70.86	70.99	-4.31%	1,020,400
2026-08-17	74.42	74.69	73.45	74.19	-0.87%	1,153,000
2026-08-14	74.50	75.44	73.83	74.84	+1.63%	1,131,200
2026-08-13	73.51	74.50	72.27	73.64	+1.07%	1,265,600
2026-08-12	72.51	73.17	70.83	72.86	+1.52%	1,074,300
2026-08-11	71.50	72.79	70.39	71.77	+0.45%	1,195,400
2026-08-10	70.65	71.50	69.75	71.45	+0.45%	1,383,800
2026-08-07	70.56	71.34	69.27	71.13	+1.27%	1,461,200
2026-08-06	71.96	72.36	69.67	70.24	-5.50%	2,610,700
2026-08-05	67.00	74.50	64.01	74.33	+12.25%	8,965,000
2026-08-04	64.84	66.77	64.14	66.22	+2.22%	3,274,600
2026-08-03	63.82	65.90	63.71	64.78	+3.24%	1,871,600
2026-07-31	63.10	64.15	62.05	62.75	-0.51%	1,378,300
2026-07-30	63.68	64.36	61.53	63.07	+0.03%	1,658,000
2026-07-29	62.31	64.11	61.86	63.05	-0.24%	1,301,500
2026-07-28	62.10	63.33	61.21	63.20	+2.65%	1,814,165
2026-07-27	58.55	62.02	58.31	61.57	+7.83%	2,444,245
2026-07-24	56.30	57.75	56.01	57.10	+1.98%	1,410,700
2026-07-23	55.10	56.30	54.29	55.99	+0.09%	1,830,600
2026-07-22	56.29	56.60	55.13	55.94	-0.89%	1,737,000
2026-07-21	56.58	57.67	55.70	56.44	-0.93%	1,646,500
2026-07-20	58.41	58.41	56.04	56.97	-1.78%	1,568,900
2026-07-17	58.14	59.77	57.93	58.00	-2.08%	1,460,600
2026-07-16	60.71	61.15	58.87	59.23	-1.28%	1,710,800
2026-07-15	59.99	61.34	59.29	60.00	-0.15%	1,776,100
2026-07-14	62.71	62.74	59.56	60.09	-3.36%	1,798,039
2026-07-13	59.42	62.25	59.14	62.18	+6.11%	2,538,514
2026-07-10	56.96	59.47	56.32	58.60	+4.05%	2,467,100
2026-07-09	53.97	57.49	53.97	56.32	+3.80%	2,210,000
2026-07-08	53.42	54.32	52.12	54.26	-1.20%	2,086,900
2026-07-07	54.23	55.33	52.82	54.92	+1.37%	2,259,500
2026-07-06	55.60	56.65	53.38	54.18	-4.06%	2,349,400
2026-07-02	57.30	57.69	55.36	56.47	-0.56%	1,043,100
2026-07-01	56.58	57.85	55.72	56.79	+1.37%	1,314,000
2026-06-30	54.87	56.14	54.61	56.02	+2.24%	1,342,000
2026-06-29	56.22	56.63	54.46	54.79	-3.66%	1,720,900
2026-06-26	54.40	56.96	54.40	56.87	+2.99%	2,556,400
2026-06-25	55.34	55.94	54.31	55.22	+0.86%	1,327,900
2026-06-24	54.35	56.40	54.35	54.75	+1.11%	1,992,400
2026-06-23	55.26	56.15	53.59	54.15	-2.80%	1,582,300
2026-06-22	58.35	58.35	55.53	55.71	-5.70%	1,687,400
2026-06-18	59.43	60.19	58.20	59.08	+0.49%	1,918,600
2026-06-17	59.81	61.70	58.24	58.79	-2.70%	1,864,700
2026-06-16	58.65	61.74	58.65	60.42	+3.46%	2,691,400
2026-06-15	58.37	59.42	57.40	58.40	+0.31%	2,386,800
2026-06-12	58.01	59.05	56.50	58.22	-0.19%	1,903,300
2026-06-11	54.19	58.63	53.45	58.33	+7.07%	2,667,900
2026-06-10	53.22	55.37	52.79	54.48	+1.30%	1,963,000
2026-06-09	52.96	55.80	52.55	53.78	+1.55%	2,242,400
2026-06-08	52.89	54.15	51.60	52.96	+1.18%	2,551,800
2026-06-05	54.16	54.50	52.29	52.34	-1.91%	3,261,600
2026-06-04	56.25	57.30	53.07	53.36	-3.91%	2,767,600
2026-06-03	56.08	56.08	53.86	55.53	-2.60%	3,044,500
2026-06-02	56.47	58.00	54.71	57.01	-8.37%	6,777,600
2026-06-01	63.91	64.47	61.90	62.22	-3.25%	2,006,600
2026-05-29	62.25	65.74	62.23	64.31	+3.51%	1,952,300
2026-05-28	64.00	64.00	62.04	62.13	-3.49%	2,516,700
2026-05-27	62.35	65.64	61.98	64.38	+4.14%	4,121,900
2026-05-26	62.73	63.72	61.28	61.82	-1.43%	1,696,800
2026-05-22	62.83	63.40	61.83	62.72	-0.18%	1,472,300
2026-05-21	62.13	63.90	61.25	62.83	-1.01%	1,983,600
2026-05-20	64.10	64.10	60.86	63.47	-1.01%	2,351,400
2026-05-19	61.80	64.47	61.41	64.12	+7.42%	3,192,300
2026-05-18	59.90	61.47	59.49	59.69	-1.19%	2,539,600
2026-05-15	60.89	62.02	59.93	60.41	-2.38%	2,736,900
2026-05-14	65.10	65.36	61.68	61.88	-3.18%	2,362,500
2026-05-13	65.43	66.31	63.83	63.91	-3.21%	1,818,500
2026-05-12	64.35	67.47	64.25	66.03	+2.37%	3,104,200
2026-05-11	69.51	69.70	63.51	64.50	-8.04%	6,441,800
2026-05-08	70.61	72.00	69.24	70.14	+1.30%	5,004,100
2026-05-07	70.80	71.55	67.20	69.24	-28.26%	14,643,800
2026-05-06	98.80	99.57	94.80	96.52	-0.09%	2,361,100
2026-05-05	95.53	96.97	94.93	96.61	+1.09%	1,180,500
2026-05-04	99.05	99.16	94.56	95.57	-2.84%	1,476,300
2026-05-01	103.22	103.22	97.76	98.36	-4.00%	1,549,000
2026-04-30	101.75	103.87	100.00	102.46	+1.84%	827,100
2026-04-29	99.56	103.45	98.58	100.61	+0.46%	957,700
2026-04-28	100.49	101.52	99.42	100.15	-1.28%	863,200
2026-04-27	103.19	103.75	100.21	101.45	-1.52%	1,017,100
2026-04-24	99.09	103.93	98.32	103.02	+5.56%	1,153,800
2026-04-23	98.73	101.22	97.00	97.59	-1.51%	674,500
2026-04-22	102.56	103.03	98.75	99.09	-2.64%	819,100
2026-04-21	104.17	106.84	101.58	101.78	-2.78%	890,200
2026-04-20	102.95	104.91	102.25	104.69	+0.93%	961,600
2026-04-17	102.94	106.20	102.87	103.73	+3.99%	1,490,300
2026-04-16	101.04	102.03	98.46	99.75	-1.40%	1,169,000
2026-04-15	103.24	104.69	101.06	101.17	-1.55%	1,197,700
2026-04-14	100.49	103.64	100.49	102.76	+2.10%	1,073,900
2026-04-13	97.64	101.18	96.14	100.65	+2.07%	1,154,700
2026-04-10	100.00	100.81	98.01	98.61	+1.09%	1,136,400
2026-04-09	97.39	99.15	96.28	97.55	-0.32%	1,126,800
2026-04-08	96.63	100.51	96.06	97.86	+5.45%	1,431,100
2026-04-07	92.35	92.94	90.90	92.80	+0.47%	585,500
2026-04-06	88.84	93.39	88.84	92.37	+3.40%	842,900
2026-04-02	88.70	91.13	86.65	89.33	-1.50%	1,031,600
2026-04-01	90.50	92.76	89.30	90.69	+2.51%	1,106,300
2026-03-31	86.56	89.26	86.24	88.47	+5.91%	1,331,157
2026-03-30	83.15	84.48	81.61	83.53	+2.72%	866,801
2026-03-27	84.23	84.99	79.91	81.32	-4.42%	1,360,070
2026-03-26	88.32	89.36	85.00	85.08	-4.94%	1,018,299
2026-03-25	91.05	91.57	86.30	89.50	-0.60%	1,118,166
2026-03-24	89.06	91.23	88.26	90.04	-0.91%	1,141,183
2026-03-23	89.86	94.85	89.47	90.87	+3.70%	1,577,178
2026-03-20	89.02	89.90	86.27	87.63	-0.60%	1,626,101
2026-03-19	86.13	89.50	84.92	88.16	+1.22%	1,054,292
2026-03-18	90.18	90.80	86.89	87.10	-3.76%	1,129,874
2026-03-17	91.01	93.20	90.30	90.50	-0.06%	1,179,216
2026-03-16	88.05	90.86	87.94	90.55	+4.18%	1,119,010
2026-03-13	87.71	88.77	86.45	86.92	+0.13%	1,623,710
2026-03-12	91.10	91.29	86.81	86.81	-6.23%	1,900,092
2026-03-11	95.68	96.72	90.44	92.58	-2.96%	1,621,248
2026-03-10	94.09	98.50	93.09	95.40	-0.28%	1,124,939
2026-03-09	92.85	95.88	88.71	95.67	+2.38%	1,374,492
2026-03-06	96.81	97.80	92.42	93.45	-3.45%	1,770,225
2026-03-05	97.00	101.00	94.71	96.79	-0.63%	1,205,429
2026-03-04	96.68	97.78	94.94	97.40	+1.38%	986,480
2026-03-03	91.73	97.00	90.94	96.07	+1.73%	1,316,489
2026-03-02	94.00	96.36	91.01	94.44	-1.64%	1,901,136
2026-02-27	94.83	96.39	91.41	96.01	-2.64%	2,343,139
2026-02-26	104.41	107.46	98.33	98.61	+7.03%	4,465,366
2026-02-25	89.63	92.63	89.50	92.13	+3.07%	2,105,462
2026-02-24	88.85	89.75	87.50	89.39	-0.19%	1,186,424
2026-02-23	91.89	92.01	88.00	89.56	-4.28%	1,210,818
2026-02-20	92.63	94.43	90.94	93.56	+0.41%	1,186,908
2026-02-19	92.32	93.96	91.41	93.18	-1.06%	867,459
2026-02-18	92.00	96.82	91.61	94.18	+2.99%	1,294,454
2026-02-17	89.63	91.60	87.01	91.45	+3.74%	1,472,491
2026-02-13	89.09	90.35	86.91	88.15	-0.88%	1,348,150
2026-02-12	98.63	99.29	88.62	88.93	-8.36%	1,544,502
2026-02-11	96.73	98.52	94.81	97.04	+1.35%	1,055,130
2026-02-10	96.52	97.74	95.57	95.75	-1.48%	1,002,137
2026-02-09	98.44	99.39	96.77	97.19	-1.13%	899,018
2026-02-06	93.42	99.35	93.05	98.30	+5.62%	1,621,351
2026-02-05	95.80	97.19	91.84	93.07	-1.49%	1,217,787
2026-02-04	93.37	95.91	92.31	94.48	+0.86%	998,111
2026-02-03	92.80	96.29	91.86	93.67	+1.02%	1,570,792
2026-02-02	89.87	94.30	89.50	92.72	+4.69%	1,908,205
2026-01-30	87.85	89.48	87.57	88.57	+0.61%	1,314,538
2026-01-29	87.81	89.71	86.54	88.03	+0.18%	1,249,811
2026-01-28	89.69	91.74	87.49	87.87	+0.63%	1,146,446
2026-01-27	89.48	90.54	87.10	87.32	-3.59%	1,901,919
2026-01-26	91.55	92.44	88.51	90.57	-1.82%	2,807,814
2026-01-23	91.95	92.61	89.77	92.25	-0.37%	990,580
2026-01-22	95.49	97.05	92.36	92.59	-2.34%	1,233,086
2026-01-21	96.15	96.89	93.27	94.81	-2.42%	1,610,853
2026-01-20	99.19	99.60	95.78	97.16	-1.98%	1,865,872
2026-01-16	101.33	102.11	98.93	99.12	-1.64%	933,088
2026-01-15	100.00	102.96	98.40	100.77	+0.84%	1,340,764
2026-01-14	98.00	99.93	96.92	99.93	+1.50%	1,199,749
2026-01-13	96.09	100.04	96.01	98.45	+1.79%	1,852,782
2026-01-12	90.60	98.99	88.24	96.72	+3.68%	2,813,202
2026-01-09	91.58	93.30	89.05	93.29	+1.62%	1,751,461
2026-01-08	90.07	94.25	90.01	91.80	+1.38%	2,216,937
2026-01-07	90.42	92.52	89.75	90.55	+0.81%	1,682,721
2026-01-06	85.86	91.31	85.70	89.82	+7.56%	2,582,046
2026-01-05	83.23	85.50	83.23	83.51	+0.05%	1,429,716
2026-01-02	82.63	83.72	81.17	83.47	+2.83%	1,169,740
2025-12-31	79.88	81.81	79.37	81.17	+1.53%	1,596,339
2025-12-30	81.82	82.20	79.55	79.95	-2.40%	2,040,616
2025-12-29	82.90	83.53	80.48	81.92	-2.20%	1,353,914
2025-12-26	84.57	85.06	83.45	83.76	-1.59%	916,333
2025-12-24	84.98	85.56	84.24	85.11	+0.19%	501,336
2025-12-23	83.75	85.29	81.98	84.95	+1.70%	1,496,579
2025-12-22	85.59	86.28	82.44	83.53	-2.54%	1,419,700
2025-12-19	85.86	86.98	85.02	85.71	-0.76%	1,538,009
2025-12-18	85.76	88.50	85.21	86.37	+4.96%	2,209,651
2025-12-17	83.00	83.41	81.30	82.29	+0.75%	2,388,582
2025-12-16	83.17	84.25	80.82	81.68	-2.36%	1,742,856
2025-12-15	83.00	85.20	81.80	83.65	+0.59%	2,008,467
2025-12-12	80.33	85.56	80.32	83.16	+4.99%	2,629,569
2025-12-11	77.51	80.00	77.48	79.21	+2.71%	1,645,640
2025-12-10	79.11	80.00	76.51	77.12	-2.63%	2,149,045
2025-12-09	77.33	82.46	77.28	79.20	+1.72%	2,642,037
2025-12-08	79.47	80.11	77.30	77.86	-0.22%	1,723,674
2025-12-05	80.28	80.30	76.59	78.03	-2.61%	2,811,596
2025-12-04	83.68	84.16	79.92	80.12	-3.71%	1,888,130
2025-12-03	84.26	85.94	82.85	83.21	-1.78%	1,544,792
2025-12-02	87.01	87.77	84.68	84.72	-1.63%	1,255,800
2025-12-01	86.50	88.35	85.99	86.12	-1.55%	1,704,700
2025-11-28	88.44	89.34	87.20	87.48	-1.13%	619,216
2025-11-26	87.29	90.34	87.17	88.48	+1.71%	1,575,255
2025-11-25	84.44	89.52	84.26	86.99	+0.45%	2,017,875
2025-11-24	88.00	89.03	85.74	86.60	-1.81%	1,219,084
2025-11-21	83.80	89.27	83.58	88.20	+5.38%	1,015,059
2025-11-20	84.94	87.35	83.12	83.70	-0.64%	1,170,749
2025-11-19	86.71	87.39	83.85	84.24	-2.36%	793,170
2025-11-18	86.19	87.04	84.91	86.28	-0.95%	869,166
2025-11-17	90.61	91.42	85.97	87.11	-3.79%	1,261,220
2025-11-14	91.26	92.79	89.00	90.54	+0.33%	1,202,633
2025-11-13	93.91	94.82	90.15	90.24	-3.65%	1,000,839
2025-11-12	93.23	96.28	92.74	93.66	+1.42%	1,193,952
2025-11-11	93.37	93.69	90.94	92.35	-1.68%	784,117
2025-11-10	92.66	94.90	92.66	93.93	+3.10%	1,200,038
2025-11-07	91.46	92.43	89.06	91.11	-0.87%	1,131,882
2025-11-06	94.87	95.45	91.71	91.91	-3.99%	963,314
2025-11-05	94.68	96.75	92.13	95.73	+1.37%	1,045,970
2025-11-04	92.46	96.52	91.98	94.44	+0.97%	1,537,374
2025-11-03	97.00	97.80	93.22	93.53	-3.09%	1,572,080
2025-10-31	91.53	97.39	90.73	96.51	+5.61%	2,256,502
2025-10-30	92.23	95.21	85.27	91.38	+1.75%	3,619,980
2025-10-29	90.42	92.39	89.10	89.81	-1.50%	2,234,887
2025-10-28	92.89	93.65	91.13	91.18	-2.32%	1,307,200
2025-10-27	93.06	94.94	92.59	93.35	+1.63%	1,311,200
2025-10-24	92.19	93.09	91.75	91.85	+0.47%	1,335,300
2025-10-23	90.50	91.85	88.73	91.42	+0.55%	1,799,300
2025-10-22	92.76	93.50	90.83	90.92	-2.77%	1,237,300
2025-10-21	91.61	93.68	91.00	93.51	+0.98%	846,400
2025-10-20	93.48	94.68	91.14	92.60	+0.44%	899,300

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+5.85%）。最弱月份：9月（-12.28%）。基於2年每日數據（2025–2026）。

1月-2.63%
2月-1.08%
3月-10.27%
4月+4.70%
5月+5.85%
6月-0.23%
7月-1.27%
8月+0.56%
9月-12.28%
10月+5.34%
11月-6.47%
12月-5.75%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Shake Shack Inc（SHAK）最新收盤價是多少？

2026-10-16 收於 69.99，來自Closelook數據湖的每日價格紀錄。

SHAK 的52週最高價和最低價是多少？

過去52週最高 107.46、最低 51.60（截至 2026-10-16）。

Shake Shack Inc 歷史上最強和最弱的月份是哪個？

歷史上，SHAK 最強的日曆月份是5月（平均 +5.85%），最弱的是9月（平均 -12.28%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。