Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STEAK N SHAKE CO Historical Prices

  • Historical Data: SNS

    Return as of November 24 2009

    1 Month -1.97%
    6 Month 33.22%
    YTD 100.84%
    1 Year 259.94%
    3 Year -31.04%
    5 Year -36.60%

  • STEAK N SHAKE CO ( SNS ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 322,196 12.39 11.87 12.28 11.89
    10/27/09 209,509 12.3064 11.89 12.02 12.06
    10/28/09 252,012 12.27 11.67 12.17 11.68
    10/29/09 346,022 12.40 12.01 12.05 12.24
    10/30/09 427,262 12.26 11.56 12.26 11.65
    11/02/09 230,889 11.97 11.45 11.78 11.72
    11/03/09 143,717 11.97 11.52 11.83 11.79
    11/04/09 205,496 11.90 11.54 11.83 11.54
    11/05/09 144,514 12.08 11.58 11.74 11.93
    11/06/09 140,750 12.17 11.74 11.90 12.03
    11/09/09 147,671 12.245 11.95 12.17 12.09
    11/10/09 194,657 12.0793 11.60 12.07 11.85
    11/11/09 153,569 12.08 11.75 11.99 12.08
    11/12/09 180,738 12.25 11.83 12.14 11.87
    11/13/09 151,005 12.15 11.75 11.88 11.90
    11/16/09 238,978 12.32 11.95 12.06 12.08
    11/17/09 165,291 12.13 11.76 12.06 11.99
    11/18/09 154,228 12.08 11.72 11.96 12.06
    11/19/09 157,277 12.05 11.84 12.00 11.92
    11/20/09 147,041 12.00 11.80 11.85 11.90
    11/23/09 146,679 12.15 11.80 11.95 11.87

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SNS

    Valuation

    Calculate the value of or shares of SNS , since