Skip to main content
Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
12.50
-0.21 (-1.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

SHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.5612.9412.4612.5012.50-1.65%1,780,156
Dec 19, 202412.7312.9612.4512.7112.71-0.08%198,240
Dec 18, 202413.3813.7512.7012.7212.72-4.79%229,701
Dec 17, 202413.5013.5313.1613.3613.36-1.98%225,449
Dec 16, 202413.1613.7613.1613.6313.632.79%212,409
Dec 13, 202413.4113.4213.0313.2613.26-1.41%133,725
Dec 12, 202413.6113.7813.2713.4513.45-1.25%144,296
Dec 11, 202413.7213.8113.4413.6213.62-186,534
Dec 10, 202413.6113.7913.2313.6213.620.07%191,102
Dec 9, 202413.6313.8413.3813.6113.61-0.15%167,493
Dec 6, 202413.6613.8613.3713.6313.630.66%178,231
Dec 5, 202413.9213.9513.5313.5413.54-2.66%190,053
Dec 4, 202413.5514.0413.1713.9113.912.96%240,321
Dec 3, 202413.8013.8013.1913.5113.51-1.67%223,905
Dec 2, 202413.3513.7813.1413.7413.743.08%171,659
Nov 29, 202413.2513.3913.1313.3313.331.37%131,586
Nov 27, 202413.0213.1512.8713.1513.151.78%147,684
Nov 26, 202413.2513.2512.6612.9212.92-3.58%239,577
Nov 25, 202413.5313.9013.3913.4013.401.06%312,635
Nov 22, 202412.7113.4012.6613.2613.265.32%249,940
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