Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
11.98
+0.49 (4.26%)
May 2, 2025, 4:00 PM EDT - Market closed
SHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.58 | 12.64 | 11.47 | 11.98 | 11.98 | 4.26% | 464,528 |
| May 1, 2025 | 11.20 | 11.53 | 10.88 | 11.49 | 11.49 | 3.14% | 490,800 |
| Apr 30, 2025 | 12.03 | 12.98 | 10.07 | 11.14 | 11.14 | -14.44% | 856,047 |
| Apr 29, 2025 | 12.77 | 13.04 | 12.66 | 13.02 | 13.02 | 1.48% | 193,920 |
| Apr 28, 2025 | 12.71 | 12.87 | 12.49 | 12.83 | 12.83 | 0.79% | 192,170 |
| Apr 25, 2025 | 12.83 | 12.92 | 12.52 | 12.73 | 12.73 | -1.77% | 187,007 |
| Apr 24, 2025 | 12.81 | 13.04 | 12.77 | 12.96 | 12.96 | 0.93% | 125,871 |
| Apr 23, 2025 | 13.08 | 13.12 | 12.65 | 12.84 | 12.84 | -0.77% | 163,006 |
| Apr 22, 2025 | 12.96 | 13.05 | 12.59 | 12.94 | 12.94 | 1.01% | 181,286 |
| Apr 21, 2025 | 13.01 | 13.09 | 12.64 | 12.81 | 12.81 | -1.99% | 196,730 |
| Apr 17, 2025 | 12.80 | 13.10 | 12.52 | 13.07 | 13.07 | 1.79% | 207,495 |
| Apr 16, 2025 | 13.03 | 13.40 | 12.58 | 12.84 | 12.84 | -1.31% | 256,465 |
| Apr 15, 2025 | 12.39 | 13.13 | 12.39 | 13.01 | 13.01 | 1.09% | 169,327 |
| Apr 14, 2025 | 12.51 | 13.02 | 12.46 | 12.87 | 12.87 | 1.66% | 218,617 |
| Apr 11, 2025 | 12.50 | 12.71 | 12.31 | 12.66 | 12.66 | 1.28% | 237,245 |
| Apr 10, 2025 | 12.54 | 12.60 | 12.07 | 12.50 | 12.50 | -0.95% | 246,409 |
| Apr 9, 2025 | 12.38 | 13.16 | 12.00 | 12.62 | 12.62 | 1.37% | 404,524 |
| Apr 8, 2025 | 12.33 | 12.83 | 12.25 | 12.45 | 12.45 | 3.23% | 405,903 |
| Apr 7, 2025 | 11.61 | 12.49 | 11.44 | 12.06 | 12.06 | -2.35% | 707,987 |
| Apr 4, 2025 | 12.40 | 12.68 | 11.80 | 12.35 | 12.35 | -3.21% | 484,779 |
| Apr 3, 2025 | 12.88 | 13.17 | 12.52 | 12.76 | 12.76 | -2.60% | 362,145 |
| Apr 2, 2025 | 12.58 | 13.17 | 12.58 | 13.10 | 13.10 | 2.75% | 202,919 |
| Apr 1, 2025 | 12.52 | 12.80 | 12.41 | 12.75 | 12.75 | 1.43% | 161,442 |
| Mar 31, 2025 | 12.71 | 12.94 | 12.47 | 12.57 | 12.57 | -1.33% | 241,236 |
| Mar 28, 2025 | 13.46 | 13.61 | 12.73 | 12.74 | 12.74 | -5.49% | 201,813 |
| Mar 27, 2025 | 12.96 | 13.53 | 12.92 | 13.48 | 13.48 | 3.69% | 228,166 |
| Mar 26, 2025 | 12.70 | 13.03 | 12.62 | 13.00 | 13.00 | 2.69% | 196,138 |
| Mar 25, 2025 | 12.80 | 12.93 | 12.56 | 12.66 | 12.66 | -1.40% | 450,217 |
| Mar 24, 2025 | 12.76 | 13.05 | 12.73 | 12.84 | 12.84 | 0.47% | 456,440 |
| Mar 21, 2025 | 12.60 | 12.86 | 12.52 | 12.78 | 12.78 | 2.65% | 1,067,398 |
| Mar 20, 2025 | 12.40 | 12.64 | 12.22 | 12.45 | 12.45 | -0.80% | 469,282 |
| Mar 19, 2025 | 12.68 | 12.71 | 12.31 | 12.55 | 12.55 | -1.18% | 565,544 |
| Mar 18, 2025 | 12.38 | 12.77 | 12.28 | 12.70 | 12.70 | 2.25% | 238,904 |
| Mar 17, 2025 | 12.27 | 12.47 | 12.07 | 12.42 | 12.42 | 1.14% | 226,990 |
| Mar 14, 2025 | 12.16 | 12.33 | 11.91 | 12.28 | 12.28 | 1.57% | 204,749 |
| Mar 13, 2025 | 12.07 | 12.41 | 11.70 | 12.09 | 12.09 | 0.17% | 233,202 |
| Mar 12, 2025 | 12.60 | 12.63 | 11.78 | 12.07 | 12.07 | -0.90% | 318,271 |
| Mar 11, 2025 | 11.83 | 12.23 | 11.56 | 12.18 | 12.18 | 3.40% | 323,908 |
| Mar 10, 2025 | 11.73 | 11.88 | 11.48 | 11.78 | 11.78 | -0.17% | 286,380 |
| Mar 7, 2025 | 11.53 | 11.82 | 11.03 | 11.80 | 11.80 | 2.16% | 229,652 |
| Mar 6, 2025 | 11.26 | 11.56 | 10.94 | 11.55 | 11.55 | 1.58% | 256,132 |
| Mar 5, 2025 | 11.12 | 11.54 | 10.80 | 11.37 | 11.37 | 1.88% | 286,106 |
| Mar 4, 2025 | 10.94 | 11.29 | 10.90 | 11.16 | 11.16 | 1.36% | 243,591 |
| Mar 3, 2025 | 10.84 | 11.06 | 10.74 | 11.01 | 11.01 | 1.85% | 192,228 |
| Feb 28, 2025 | 10.78 | 10.89 | 10.61 | 10.81 | 10.81 | 0.56% | 235,954 |
| Feb 27, 2025 | 10.54 | 10.77 | 10.48 | 10.75 | 10.75 | 1.70% | 231,909 |
| Feb 26, 2025 | 10.82 | 10.86 | 10.48 | 10.57 | 10.57 | -3.38% | 193,392 |
| Feb 25, 2025 | 11.26 | 11.26 | 10.92 | 10.94 | 10.94 | -2.76% | 209,317 |
| Feb 24, 2025 | 10.88 | 11.33 | 10.71 | 11.25 | 11.25 | 4.36% | 275,072 |
| Feb 21, 2025 | 10.84 | 11.45 | 10.49 | 10.78 | 10.78 | 1.51% | 365,651 |