Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
14.53
-0.75 (-4.94%)
At close: Mar 9, 2026, 4:00 PM EDT
14.51
-0.02 (-0.10%)
After-hours: Mar 9, 2026, 4:02 PM EDT
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.10 | 15.17 | 14.27 | 14.53 | - | -4.91% | 191,970 |
| Mar 6, 2026 | 15.16 | 15.63 | 14.96 | 15.28 | 15.28 | -0.71% | 398,871 |
| Mar 5, 2026 | 15.46 | 15.92 | 15.30 | 15.39 | 15.39 | -1.47% | 496,329 |
| Mar 4, 2026 | 14.37 | 15.70 | 14.19 | 15.62 | 15.62 | 9.15% | 484,211 |
| Mar 3, 2026 | 13.62 | 14.32 | 13.35 | 14.31 | 14.31 | 3.25% | 196,216 |
| Mar 2, 2026 | 13.50 | 14.07 | 13.46 | 13.86 | 13.86 | 1.69% | 269,758 |
| Feb 27, 2026 | 13.79 | 14.01 | 13.47 | 13.63 | 13.63 | -2.36% | 344,686 |
| Feb 26, 2026 | 13.75 | 14.38 | 13.36 | 13.96 | 13.96 | 3.03% | 365,785 |
| Feb 25, 2026 | 13.47 | 13.56 | 13.38 | 13.55 | 13.55 | 0.97% | 247,238 |
| Feb 24, 2026 | 13.33 | 13.49 | 13.24 | 13.42 | 13.42 | 0.60% | 191,923 |
| Feb 23, 2026 | 13.40 | 13.56 | 13.23 | 13.34 | 13.34 | -0.97% | 205,995 |
| Feb 20, 2026 | 13.42 | 13.48 | 13.09 | 13.47 | 13.47 | 0.37% | 243,616 |
| Feb 19, 2026 | 13.15 | 13.54 | 13.12 | 13.42 | 13.42 | 1.82% | 307,685 |
| Feb 18, 2026 | 12.83 | 13.22 | 12.83 | 13.18 | 13.18 | 1.31% | 201,629 |
| Feb 17, 2026 | 12.96 | 13.14 | 12.94 | 13.01 | 13.01 | 0.54% | 141,497 |
| Feb 13, 2026 | 12.80 | 12.96 | 12.53 | 12.94 | 12.94 | 1.25% | 338,365 |
| Feb 12, 2026 | 12.82 | 12.98 | 12.56 | 12.78 | 12.78 | 1.03% | 209,419 |
| Feb 11, 2026 | 12.65 | 12.95 | 12.52 | 12.65 | 12.65 | - | 209,952 |
| Feb 10, 2026 | 12.52 | 12.89 | 12.51 | 12.65 | 12.65 | 1.36% | 217,443 |
| Feb 9, 2026 | 12.23 | 12.55 | 11.96 | 12.48 | 12.48 | 2.13% | 251,100 |
| Feb 6, 2026 | 12.18 | 12.52 | 12.11 | 12.22 | 12.22 | 0.49% | 392,947 |
| Feb 5, 2026 | 11.84 | 12.22 | 11.64 | 12.16 | 12.16 | 3.58% | 551,486 |
| Feb 4, 2026 | 11.87 | 12.13 | 11.67 | 11.74 | 11.74 | -0.34% | 222,716 |
| Feb 3, 2026 | 11.92 | 12.24 | 11.69 | 11.78 | 11.78 | -1.59% | 257,139 |
| Feb 2, 2026 | 11.84 | 12.22 | 11.78 | 11.97 | 11.97 | 0.84% | 309,741 |
| Jan 30, 2026 | 11.23 | 11.88 | 11.23 | 11.87 | 11.87 | 5.14% | 352,190 |
| Jan 29, 2026 | 11.08 | 11.33 | 11.08 | 11.29 | 11.29 | 2.26% | 238,797 |
| Jan 28, 2026 | 11.16 | 11.32 | 11.03 | 11.04 | 11.04 | -0.54% | 224,819 |
| Jan 27, 2026 | 11.29 | 11.29 | 10.80 | 11.10 | 11.10 | -0.54% | 373,704 |
| Jan 26, 2026 | 11.13 | 11.36 | 11.05 | 11.16 | 11.16 | 0.36% | 276,323 |
| Jan 23, 2026 | 11.56 | 11.56 | 11.09 | 11.12 | 11.12 | -4.47% | 379,506 |
| Jan 22, 2026 | 11.68 | 11.82 | 11.62 | 11.64 | 11.64 | -0.17% | 247,901 |
| Jan 21, 2026 | 11.33 | 11.76 | 11.15 | 11.66 | 11.66 | 4.29% | 313,973 |
| Jan 20, 2026 | 11.38 | 11.55 | 11.17 | 11.18 | 11.18 | -3.95% | 299,561 |
| Jan 16, 2026 | 11.68 | 11.73 | 11.55 | 11.64 | 11.64 | 0.09% | 347,160 |
| Jan 15, 2026 | 11.59 | 11.69 | 11.45 | 11.63 | 11.63 | 0.43% | 265,138 |
| Jan 14, 2026 | 11.76 | 11.87 | 11.53 | 11.58 | 11.58 | -1.45% | 280,487 |
| Jan 13, 2026 | 11.75 | 11.88 | 11.61 | 11.75 | 11.75 | -0.09% | 233,627 |
| Jan 12, 2026 | 11.50 | 11.84 | 11.50 | 11.76 | 11.76 | 1.73% | 208,362 |
| Jan 9, 2026 | 11.62 | 11.77 | 11.44 | 11.56 | 11.56 | -0.52% | 185,381 |
| Jan 8, 2026 | 11.50 | 11.80 | 11.50 | 11.62 | 11.62 | 0.61% | 228,841 |
| Jan 7, 2026 | 11.62 | 11.88 | 11.39 | 11.55 | 11.55 | -0.17% | 224,811 |
| Jan 6, 2026 | 11.22 | 11.59 | 11.22 | 11.57 | 11.57 | 2.21% | 232,382 |
| Jan 5, 2026 | 11.20 | 11.59 | 11.20 | 11.32 | 11.32 | 0.09% | 240,447 |
| Jan 2, 2026 | 11.58 | 11.64 | 11.28 | 11.31 | 11.31 | -2.16% | 307,564 |
| Dec 31, 2025 | 11.61 | 11.63 | 11.46 | 11.56 | 11.56 | -0.52% | 282,281 |
| Dec 30, 2025 | 11.50 | 11.84 | 11.46 | 11.62 | 11.62 | 0.78% | 225,403 |
| Dec 29, 2025 | 11.26 | 11.54 | 11.26 | 11.53 | 11.53 | 1.95% | 272,720 |
| Dec 26, 2025 | 11.39 | 11.40 | 11.20 | 11.31 | 11.31 | -0.88% | 176,255 |
| Dec 24, 2025 | 11.34 | 11.45 | 11.19 | 11.41 | 11.41 | 0.71% | 158,747 |