Skip to main content
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.59
+0.13 (1.04%)
Nov 21, 2024, 4:00 PM EST - Market closed

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202412.4312.6912.0112.5912.591.04%260,120
Nov 20, 202412.7212.8512.4112.4612.46-2.58%211,850
Nov 19, 202412.8713.0012.6112.7912.79-1.69%137,111
Nov 18, 202413.0013.2412.8613.0113.010.62%203,762
Nov 15, 202413.1513.1512.6612.9312.93-1.30%189,669
Nov 14, 202412.7013.1212.3713.1013.103.80%274,470
Nov 13, 202413.0913.1612.5212.6212.62-2.40%190,428
Nov 12, 202413.0213.1112.6312.9312.93-0.69%246,556
Nov 11, 202413.0813.4212.9513.0213.02-0.08%287,318
Nov 8, 202413.0213.4512.7613.0313.031.09%389,526
Nov 7, 202415.0015.1012.0512.8912.89-17.27%748,791
Nov 6, 202415.4716.2815.2815.5815.587.89%397,683
Nov 5, 202414.1314.4514.1014.4414.441.33%175,801
Nov 4, 202414.2514.5214.0714.2514.15-0.28%196,539
Nov 1, 202413.9514.6213.9514.2914.193.25%163,039
Oct 31, 202414.0214.2713.7613.8413.75-1.84%201,020
Oct 30, 202415.1415.1414.0814.1014.00-7.24%173,537
Oct 29, 202414.8115.2614.7115.2015.101.60%183,016
Oct 28, 202415.0915.3514.8014.9614.86-0.07%159,964
Oct 25, 202415.1115.3314.8014.9714.87-0.60%219,295
Oct 24, 202415.1315.9314.9015.0614.964.01%302,580
Oct 23, 202414.0514.6913.9614.4814.382.62%247,899
Oct 22, 202413.6714.3513.6414.1114.012.92%219,540
Oct 21, 202414.0214.0313.4613.7113.62-2.14%179,708
Oct 18, 202414.1514.2913.9514.0113.91-0.64%144,317
Oct 17, 202413.9614.2613.8214.1014.000.43%146,604
Oct 16, 202413.4914.1913.2214.0413.945.64%258,691
Oct 15, 202412.8113.4412.7513.2913.204.15%187,273
Oct 14, 202412.7413.0312.5812.7612.67-0.08%158,641
Oct 11, 202412.8913.0812.6612.7712.68-1.01%165,660
Oct 10, 202413.1613.1712.8912.9012.81-3.01%167,133
Oct 9, 202413.2113.4213.0913.3013.210.99%135,497
Oct 8, 202413.1913.2812.9913.1713.080.69%178,540
Oct 7, 202413.4513.6412.5813.0812.99-2.75%353,652
Oct 4, 202413.5113.8413.4413.4513.361.05%195,677
Oct 3, 202413.1813.4212.8813.3113.220.38%235,069
Oct 2, 202413.7813.9513.2213.2613.17-3.98%281,473
Oct 1, 202414.0414.3413.7813.8113.72-2.13%256,038
Sep 30, 202414.5714.5713.8914.1114.01-3.36%203,914
Sep 27, 202414.7815.1114.5914.6014.500.34%152,595
Sep 26, 202414.6814.7014.5014.5514.45-0.21%180,052
Sep 25, 202415.1015.2914.5714.5814.48-3.38%199,867
Sep 24, 202415.5015.7115.0715.0914.99-2.01%175,339
Sep 23, 202415.7215.8215.2315.4015.29-1.22%167,628
Sep 20, 202415.6716.0615.4415.5915.48-1.52%1,957,341
Sep 19, 202416.7616.7915.7115.8315.72-3.48%264,204
Sep 18, 202416.0016.8915.8216.4016.292.95%376,013
Sep 17, 202416.0016.4015.7815.9315.820.31%222,273
Sep 16, 202415.6815.9215.5615.8815.771.53%232,184
Sep 13, 202415.1115.7914.8615.6415.535.53%205,929
Sep 12, 202414.4514.9714.3214.8214.723.35%184,114
Sep 11, 202414.4614.4614.1014.3414.24-2.05%213,759
Sep 10, 202414.1014.6713.9914.6414.544.87%257,339
Sep 9, 202414.8614.8613.5113.9613.86-6.87%508,630
Sep 6, 202415.4015.5714.9614.9914.89-2.35%143,457
Sep 5, 202415.6015.6415.2515.3515.24-0.78%153,798
Sep 4, 202414.7715.5314.5615.4715.364.74%159,018
Sep 3, 202414.9415.2014.7314.7714.67-2.31%214,644
Aug 30, 202415.3615.4114.9015.1215.02-1.31%145,087
Aug 29, 202415.3915.4815.1815.3215.220.13%160,969
Aug 28, 202415.2715.6015.0015.3015.20-172,733
Aug 27, 202415.2615.3715.0915.3015.20-144,351
Aug 26, 202415.2615.3815.0715.3015.201.73%214,525
Aug 23, 202414.5315.2014.5015.0414.944.66%234,196
Aug 22, 202414.2514.5514.2314.3714.270.98%211,572
Aug 21, 202413.9214.3213.8914.2314.133.34%145,880
Aug 20, 202414.5414.5913.7613.7713.68-5.23%191,282
Aug 19, 202414.0014.6713.8614.5314.433.86%226,823
Aug 16, 202414.2914.6313.8813.9913.89-2.64%204,337
Aug 15, 202414.3414.5814.1314.3714.272.57%210,087
Aug 14, 202414.5014.5913.9314.0113.91-2.51%172,078
Aug 13, 202414.2114.5213.6314.3714.270.98%335,656
Aug 12, 202415.6715.6714.1414.2314.13-6.81%368,964
Aug 9, 202415.4915.5314.7415.2715.17-2.05%291,432
Aug 8, 202416.0016.0115.2915.5915.48-1.20%190,464
Aug 7, 202417.0217.5515.6515.7815.67-14.66%246,873
Aug 6, 202418.2918.6818.2318.4918.360.43%159,872
Aug 5, 202418.8218.8418.1318.4118.28-7.11%173,429
Aug 2, 202419.6520.4219.6519.8219.68-3.32%145,189
Aug 1, 202421.3521.4620.3020.5020.36-3.71%179,896
Jul 31, 202421.0721.8920.9021.2921.141.33%202,309
Jul 30, 202420.6821.0420.5921.0120.872.39%160,438
Jul 29, 202420.8120.9820.3320.5220.38-1.25%93,651
Jul 26, 202420.6620.8420.4120.7820.641.56%135,711
Jul 25, 202419.7120.7119.5920.4620.324.28%167,857
Jul 24, 202419.6320.0719.4919.6219.490.05%169,967
Jul 23, 202419.4819.9519.4419.6119.480.26%182,198
Jul 22, 202419.3219.6418.7019.5619.431.50%166,936
Jul 19, 202419.4219.4619.1319.2719.14-0.67%143,036
Jul 18, 202419.4620.1319.1319.4019.27-1.27%163,031
Jul 17, 202419.0319.8219.0319.6519.522.02%174,064
Jul 16, 202418.7319.3118.7319.2619.134.56%210,952
Jul 15, 202417.9018.5717.8318.4218.292.91%199,755
Jul 12, 202417.9918.1117.7617.9017.780.62%172,299
Jul 11, 202417.1417.8116.9317.7917.676.27%183,417
Jul 10, 202416.7816.9416.5416.7416.630.30%99,964
Jul 9, 202416.7216.8316.5416.6916.58-0.18%122,474
Jul 8, 202416.6516.9516.6016.7216.610.97%195,368
Jul 5, 202416.7316.8216.3116.5616.45-1.60%117,887
Jul 3, 202417.0417.1616.6316.8316.71-0.41%93,487