Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,170.01 +42.22 (+0.82%) Dow
38,831.45 +155.77 (+0.40%) Nasdaq
16,304.23 +147.90 (+0.92%) Bitcoin USD
63,341.93 -668.39 (-1.04%) CMC Crypto 200
1,358.63 +46.01 (+3.50%)
Shake Shack Inc. (SHAK.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 07:40AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 02 May 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 30 Apr 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 29 Apr 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 80 |
| 26 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 25 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 24 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 23 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 22 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 19 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 18 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 17 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 16 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 15 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 12 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 11 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 10 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 09 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 08 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 05 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 04 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 03 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 02 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | - |
| 01 Apr 2024 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 1,588.10 | 5 |
| 27 Mar 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
| 26 Mar 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 59 |
| 25 Mar 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - |
| 22 Mar 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - |
| 21 Mar 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - |
| 20 Mar 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 55 |
| 19 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 15 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 14 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 13 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 12 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 11 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 08 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 07 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 06 Mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 9 |
| 05 Mar 2024 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - |
| 04 Mar 2024 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - |
| 01 Mar 2024 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - |
| 29 Feb 2024 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 38 |
| 28 Feb 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| 27 Feb 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| 26 Feb 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| 23 Feb 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| 22 Feb 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 9 |
| 21 Feb 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - |
| 20 Feb 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 7 |
| 19 Feb 2024 | 1,596.25 | 1,596.25 | 1,596.25 | 1,596.25 | 1,596.25 | 30 |
| 16 Feb 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 15 Feb 2024 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 32 |
| 14 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 13 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 12 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 09 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 08 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 07 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 06 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 02 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 01 Feb 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 31 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 30 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 29 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 26 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 25 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 24 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 23 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 22 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 19 Jan 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 62 |
| 18 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 17 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 16 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 15 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 12 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 11 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 10 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 09 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 08 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 05 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 04 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 03 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 02 Jan 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 29 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 28 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 27 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 26 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 22 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 21 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 20 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
| 19 Dec 2023 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 54 |
| 18 Dec 2023 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | - |
| 15 Dec 2023 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | - |
| 14 Dec 2023 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | 85 |
| 13 Dec 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 11 Dec 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 08 Dec 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 07 Dec 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 06 Dec 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.