Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:19PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Steak n Shake Co. (SNS)

At 1:02PM ET: 11.49   0.15 (1.29%)

MORE ON SNS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 11.86 11.92 11.59 11.64 147,200 11.64 24-Nov-09 11.83 11.97 11.75 11.86 135,400 11.86 23-Nov-09 11.95 12.15 11.80 11.87 146,700 11.87 20-Nov-09 11.85 12.00 11.80 11.90 147,100 11.90 19-Nov-09 12.00 12.05 11.84 11.92 155,700 11.92 18-Nov-09 11.96 12.08 11.72 12.06 154,300 12.06 17-Nov-09 12.06 12.13 11.76 11.99 165,300 11.99 16-Nov-09 12.06 12.32 11.95 12.08 239,000 12.08 13-Nov-09 11.88 12.15 11.75 11.90 151,100 11.90 12-Nov-09 12.14 12.25 11.83 11.87 180,800 11.87 11-Nov-09 11.99 12.08 11.75 12.08 153,600 12.08 10-Nov-09 12.07 12.08 11.60 11.85 194,700 11.85 9-Nov-09 12.17 12.25 11.95 12.09 147,700 12.09 6-Nov-09 11.90 12.17 11.74 12.03 140,800 12.03 5-Nov-09 11.74 12.08 11.58 11.93 144,500 11.93 4-Nov-09 11.83 11.90 11.54 11.54 205,500 11.54 3-Nov-09 11.83 11.97 11.52 11.79 143,800 11.79 2-Nov-09 11.78 11.97 11.45 11.72 230,900 11.72 30-Oct-09 12.26 12.26 11.56 11.65 427,300 11.65 29-Oct-09 12.05 12.40 12.01 12.24 346,100 12.24 28-Oct-09 12.17 12.27 11.67 11.68 252,100 11.68 27-Oct-09 12.02 12.31 11.89 12.06 209,600 12.06 26-Oct-09 12.28 12.39 11.87 11.89 322,200 11.89 23-Oct-09 12.33 12.33 12.00 12.19 307,700 12.19 22-Oct-09 12.05 12.40 11.91 12.00 897,100 12.00 21-Oct-09 11.48 11.60 11.09 11.14 204,500 11.14 20-Oct-09 11.87 11.97 11.28 11.48 185,600 11.48 19-Oct-09 11.42 12.10 11.37 11.82 221,800 11.82 16-Oct-09 11.50 11.58 10.96 11.35 275,400 11.35 15-Oct-09 11.50 11.73 11.50 11.62 150,300 11.62 14-Oct-09 11.72 11.74 11.41 11.54 248,200 11.54 13-Oct-09 11.58 11.66 11.32 11.62 190,000 11.62 12-Oct-09 11.66 11.70 11.43 11.60 120,200 11.60 9-Oct-09 11.43 11.72 11.43 11.66 72,300 11.66 8-Oct-09 11.46 11.75 11.38 11.43 103,000 11.43 7-Oct-09 11.48 11.61 11.25 11.41 75,800 11.41 6-Oct-09 11.39 11.74 11.28 11.52 141,400 11.52 5-Oct-09 11.19 11.43 11.11 11.30 95,400 11.30 2-Oct-09 11.09 11.40 11.06 11.11 122,500 11.11 1-Oct-09 11.70 11.76 11.06 11.11 176,100 11.11 30-Sep-09 11.46 11.96 11.20 11.77 561,400 11.77 29-Sep-09 11.39 11.59 11.29 11.40 83,700 11.40 28-Sep-09 11.22 11.55 11.05 11.35 172,000 11.35 25-Sep-09 11.28 11.44 11.03 11.12 125,800 11.12 24-Sep-09 11.14 11.44 11.01 11.29 244,700 11.29 23-Sep-09 11.41 11.55 11.09 11.10 156,800 11.10 22-Sep-09 11.81 11.90 11.42 11.43 160,900 11.43 21-Sep-09 11.72 11.81 11.54 11.78 180,700 11.78 18-Sep-09 11.54 11.84 11.54 11.80 593,100 11.80 17-Sep-09 12.11 12.14 11.59 11.64 231,500 11.64 16-Sep-09 11.91 12.21 11.81 12.10 265,700 12.10 15-Sep-09 11.64 11.95 11.56 11.91 312,500 11.91 14-Sep-09 11.70 11.70 11.54 11.59 178,200 11.59 11-Sep-09 11.66 12.00 11.58 11.67 342,400 11.67 10-Sep-09 11.48 11.69 11.34 11.67 216,800 11.67 9-Sep-09 11.59 11.65 11.37 11.44 319,100 11.44 8-Sep-09 11.29 11.55 11.10 11.48 453,100 11.48 4-Sep-09 11.10 11.25 11.00 11.20 324,500 11.20 3-Sep-09 11.14 11.18 10.91 11.12 470,800 11.12 2-Sep-09 10.26 10.98 10.26 10.42 356,600 10.42 1-Sep-09 10.48 10.76 10.21 10.26 331,100 10.26 31-Aug-09 11.04 11.04 10.43 10.48 405,900 10.48 28-Aug-09 10.88 11.09 10.59 11.05 451,300 11.05 27-Aug-09 10.60 11.00 10.25 10.75 164,600 10.75 26-Aug-09 10.82 10.87 10.68 10.74 375,100 10.74 25-Aug-09 10.80 10.91 10.66 10.85 704,300 10.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions