Skip to main content
logo
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
13.61
+0.49 (3.73%)
Sep 5, 2025, 2:41 PM - Market open

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202513.2813.6613.2513.59-3.58%70,446
Sep 4, 202512.9513.2212.8413.1213.122.82%255,198
Sep 3, 202512.8513.0612.6712.7612.76-1.47%310,264
Sep 2, 202513.1413.3312.9012.9512.95-2.26%413,136
Aug 29, 202513.3113.6113.1913.2513.25-397,965
Aug 28, 202513.4313.7613.1913.2513.25-1.27%211,376
Aug 27, 202513.2213.5613.1313.4213.421.28%216,007
Aug 26, 202513.2713.4913.2113.2513.250.15%433,703
Aug 25, 202513.2213.3312.8713.2313.230.38%265,889
Aug 22, 202512.7513.3012.7513.1813.183.45%331,626
Aug 21, 202512.4912.7412.4212.7412.741.68%187,013
Aug 20, 202512.6812.6812.4712.5312.53-0.08%219,899
Aug 19, 202512.7012.7012.4512.5412.540.32%202,810
Aug 18, 202512.5212.6712.4512.5012.50-270,794
Aug 15, 202512.7512.9112.4712.5012.50-0.71%251,813
Aug 14, 202512.7212.8312.3212.5912.59-2.33%488,855
Aug 13, 202512.7913.1412.6012.8912.891.10%383,408
Aug 12, 202512.2912.8012.2412.7512.757.32%505,983
Aug 11, 202512.1912.3811.7111.8811.88-2.38%406,451
Aug 8, 202512.8013.0312.1012.1712.17-4.40%507,254
Aug 7, 202512.9713.1412.4312.7312.73-1.85%370,270
Aug 6, 202513.2513.3512.8612.9712.97-2.33%272,052
Aug 5, 202513.0313.3012.9213.2813.282.87%391,110
Aug 4, 202513.1513.3012.6312.9112.91-2.53%400,653
Aug 1, 202514.3914.9212.2713.2513.25-9.78%580,471
Jul 31, 202514.5514.9414.5214.6814.68-0.81%323,730
Jul 30, 202514.9715.2514.6614.8014.80-278,579
Jul 29, 202515.3215.3214.7014.8014.80-1.66%275,969
Jul 28, 202515.2415.6014.9215.0515.05-0.79%245,262
Jul 25, 202515.4315.5315.0815.1715.17-1.49%209,095
Jul 24, 202515.8015.8115.3815.4015.40-1.91%189,701
Jul 23, 202515.2215.7515.2015.7015.703.22%350,320
Jul 22, 202515.2515.7815.2115.2115.210.40%372,763
Jul 21, 202514.8815.1614.8415.1515.152.85%272,843
Jul 18, 202515.0215.2214.6614.7314.73-288,857
Jul 17, 202514.5214.7814.3114.7314.731.03%456,985
Jul 16, 202514.5614.8314.3414.5814.581.11%312,163
Jul 15, 202515.3415.3414.3814.4214.42-5.07%418,527
Jul 14, 202514.9815.8414.9815.1915.192.77%441,148
Jul 11, 202514.8114.8814.5714.7814.78-0.67%176,745
Jul 10, 202514.6315.0814.6314.8814.882.41%254,031
Jul 9, 202514.7914.8014.3314.5314.53-0.95%265,893
Jul 8, 202514.4214.8114.3714.6714.671.80%493,859
Jul 7, 202514.4314.5214.2914.4114.41-0.07%236,233
Jul 3, 202514.4114.5914.3314.4214.420.84%145,008
Jul 2, 202513.9514.3113.8914.3014.302.07%232,345
Jul 1, 202513.5714.3813.4414.0114.012.56%260,421
Jun 30, 202513.7613.8613.6413.6613.66-0.15%311,402
Jun 27, 202514.2314.2313.4813.6813.68-2.49%540,243
Jun 26, 202513.9514.1613.9214.0314.030.50%156,862